Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.580 | 5.753 | 5.370 | 5.430 | 2,609 | -0.42(-7.18%) |
Jul 19, 2024 | 5.997 | 5.997 | 5.655 | 5.850 | 1,508 | -0.12(-2.06%) |
Jul 17, 2024 | 5.973 | 281 | -0.07(-1.11%) | |||
Jul 16, 2024 | 6.080 | 6.100 | 6.000 | 6.040 | 1,312 | +0.04(+0.67%) |
Jul 15, 2024 | 6.000 | 6.440 | 6.000 | 6.000 | 4,300 | -0.32(-5.04%) |
Jul 12, 2024 | 6.500 | 6.500 | 6.039 | 6.319 | 5,469 | -0.52(-7.62%) |
Jul 11, 2024 | 7.070 | 7.180 | 6.276 | 6.840 | 11,085 | -0.07(-1.01%) |
Jul 10, 2024 | 6.910 | 7.430 | 6.900 | 6.910 | 26,063 | +0.03(+0.44%) |
Jul 09, 2024 | 5.390 | 7.540 | 5.390 | 6.880 | 97,508 | +1.63(+31.05%) |
Jul 08, 2024 | 4.750 | 5.370 | 4.750 | 5.250 | 13,907 | +0.50(+10.53%) |
Jul 05, 2024 | 4.410 | 4.800 | 4.410 | 4.750 | 38,011 | +0.34(+7.71%) |
Jul 03, 2024 | 4.355 | 4.430 | 4.355 | 4.410 | 847 | +0.00(+0.00%) |
Jul 02, 2024 | 4.570 | 4.731 | 4.410 | 4.410 | 2,429 | -0.29(-6.17%) |
Jul 01, 2024 | 4.820 | 4.850 | 4.600 | 4.700 | 1,445 | +0.28(+6.33%) |
Jun 28, 2024 | 4.590 | 4.590 | 4.420 | 4.420 | 854 | -0.13(-2.86%) |
Jun 27, 2024 | 4.410 | 4.613 | 4.402 | 4.550 | 8,779 | +0.09(+2.02%) |
Jun 26, 2024 | 4.400 | 4.700 | 4.400 | 4.460 | 1,875 | -0.10(-2.20%) |
Jun 25, 2024 | 4.480 | 4.560 | 4.480 | 4.560 | 2,077 | +0.06(+1.34%) |
Jun 24, 2024 | 4.660 | 4.840 | 4.500 | 4.500 | 6,878 | -0.09(-1.90%) |
Jun 21, 2024 | 4.500 | 4.960 | 3.960 | 4.587 | 20,685 | -0.03(-0.71%) |
Jun 20, 2024 | 5.840 | 5.840 | 4.390 | 4.620 | 18,727 | -1.44(-23.76%) |
Jun 18, 2024 | 6.020 | 6.060 | 5.862 | 6.060 | 4,974 | +0.15(+2.54%) |
Jun 17, 2024 | 6.210 | 6.280 | 5.910 | 5.910 | 4,746 | -0.54(-8.30%) |
Jun 14, 2024 | 6.400 | 6.680 | 6.400 | 6.445 | 5,158 | -0.16(-2.37%) |
Jun 13, 2024 | 6.632 | 6.780 | 6.400 | 6.602 | 7,793 | -0.05(-0.73%) |
Jun 12, 2024 | 6.910 | 6.960 | 6.600 | 6.650 | 4,292 | -0.24(-3.48%) |
Jun 11, 2024 | 7.160 | 7.160 | 6.890 | 6.890 | 3,993 | -0.41(-5.62%) |
Jun 10, 2024 | 7.230 | 7.305 | 7.210 | 7.300 | 3,083 | -0.04(-0.56%) |
Jun 07, 2024 | 7.330 | 7.410 | 7.180 | 7.341 | 1,381 | +0.00(+0.04%) |
Jun 06, 2024 | 7.720 | 7.720 | 7.260 | 7.338 | 8,703 | -0.45(-5.80%) |
Jun 05, 2024 | 7.950 | 7.950 | 7.520 | 7.790 | 5,052 | -0.37(-4.53%) |
Jun 04, 2024 | 8.310 | 8.310 | 7.200 | 8.160 | 22,774 | -0.43(-5.01%) |
Jun 03, 2024 | 9.030 | 9.100 | 8.310 | 8.590 | 10,908 | -1.10(-11.35%) |
May 31, 2024 | 9.980 | 9.980 | 9.600 | 9.690 | 2,491 | -0.24(-2.42%) |
May 30, 2024 | 10.38 | 10.49 | 9.820 | 9.930 | 15,805 | -0.32(-3.12%) |
May 29, 2024 | 8.490 | 11.10 | 8.490 | 10.25 | 163,905 | +1.89(+22.61%) |
May 28, 2024 | 8.360 | 8.690 | 8.360 | 8.360 | 8,420 | -0.01(-0.12%) |
May 24, 2024 | 8.360 | 8.425 | 8.360 | 8.370 | 16,999 | -0.02(-0.24%) |
May 23, 2024 | 8.360 | 8.390 | 8.360 | 8.390 | 5,632 | +0.03(+0.36%) |
May 22, 2024 | 8.455 | 8.455 | 8.360 | 8.360 | 2,409 | -0.01(-0.12%) |
May 21, 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 837 | -0.18(-2.10%) |
May 20, 2024 | 8.520 | 8.550 | 8.370 | 8.550 | 5,254 | +0.03(+0.35%) |
May 17, 2024 | 8.680 | 8.680 | 8.510 | 8.520 | 5,648 | -0.07(-0.77%) |
May 16, 2024 | 8.630 | 8.800 | 8.375 | 8.586 | 12,084 | -0.06(-0.68%) |
May 15, 2024 | 8.539 | 8.830 | 8.400 | 8.645 | 16,970 | +0.26(+3.06%) |
May 14, 2024 | 8.100 | 8.530 | 8.010 | 8.389 | 12,434 | -0.01(-0.13%) |
May 13, 2024 | 8.170 | 8.480 | 8.000 | 8.399 | 17,234 | +0.17(+2.06%) |
May 10, 2024 | 7.810 | 8.230 | 7.810 | 8.230 | 9,851 | +0.39(+4.97%) |
May 09, 2024 | 8.080 | 8.139 | 7.830 | 7.840 | 11,956 | +0.04(+0.51%) |
May 08, 2024 | 8.090 | 8.130 | 7.800 | 7.800 | 6,382 | -0.23(-2.86%) |
May 07, 2024 | 8.000 | 8.340 | 7.930 | 8.030 | 10,455 | +0.04(+0.50%) |
May 06, 2024 | 7.800 | 7.990 | 7.800 | 7.990 | 5,931 | +0.19(+2.44%) |
May 03, 2024 | 7.800 | 8.349 | 7.740 | 7.800 | 19,914 | -0.24(-2.99%) |
May 02, 2024 | 8.560 | 8.560 | 7.840 | 8.040 | 4,984 | -0.32(-3.83%) |