Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 5.480 | 5.510 | 5.130 | 5.130 | 9,656 | -0.42(-7.57%) |
Jul 22, 2024 | 5.620 | 5.740 | 5.470 | 5.550 | 13,069 | -0.14(-2.47%) |
Jul 19, 2024 | 5.615 | 5.800 | 5.615 | 5.690 | 14,333 | -0.11(-1.89%) |
Jul 18, 2024 | 5.600 | 5.930 | 5.530 | 5.800 | 9,967 | -0.02(-0.34%) |
Jul 17, 2024 | 5.730 | 5.820 | 5.460 | 5.820 | 24,438 | +0.10(+1.78%) |
Jul 16, 2024 | 5.710 | 5.718 | 5.230 | 5.718 | 14,580 | +0.06(+1.02%) |
Jul 15, 2024 | 5.150 | 5.930 | 5.150 | 5.660 | 35,190 | +0.70(+14.11%) |
Jul 12, 2024 | 4.770 | 5.190 | 4.530 | 4.960 | 14,386 | +0.33(+7.13%) |
Jul 11, 2024 | 4.790 | 4.820 | 4.510 | 4.630 | 16,772 | -0.10(-2.11%) |
Jul 10, 2024 | 5.050 | 5.350 | 4.520 | 4.730 | 15,113 | -0.44(-8.51%) |
Jul 09, 2024 | 4.510 | 5.220 | 4.364 | 5.170 | 71,772 | +0.90(+21.16%) |
Jul 08, 2024 | 4.660 | 4.660 | 4.000 | 4.267 | 35,872 | -0.43(-9.21%) |
Jul 05, 2024 | 4.610 | 4.710 | 4.100 | 4.700 | 12,169 | +0.09(+2.06%) |
Jul 03, 2024 | 4.550 | 4.950 | 4.220 | 4.605 | 13,209 | +0.09(+1.88%) |
Jul 02, 2024 | 4.800 | 4.820 | 4.520 | 4.520 | 4,605 | -0.39(-7.93%) |
Jul 01, 2024 | 4.440 | 5.153 | 4.440 | 4.910 | 21,702 | +0.47(+10.57%) |
Jun 28, 2024 | 5.000 | 5.570 | 4.050 | 4.440 | 43,836 | -0.55(-11.02%) |
Jun 27, 2024 | 4.850 | 5.250 | 4.720 | 4.990 | 20,778 | +0.29(+6.17%) |
Jun 26, 2024 | 3.970 | 4.912 | 3.720 | 4.700 | 14,209 | +0.82(+21.13%) |
Jun 25, 2024 | 3.550 | 3.954 | 3.550 | 3.880 | 21,316 | +0.43(+12.46%) |
Jun 24, 2024 | 3.500 | 3.610 | 3.290 | 3.450 | 15,239 | -0.16(-4.32%) |
Jun 21, 2024 | 3.650 | 3.650 | 3.500 | 3.606 | 11,380 | -0.09(-2.31%) |
Jun 20, 2024 | 3.750 | 3.840 | 3.680 | 3.691 | 19,694 | -0.08(-2.10%) |
Jun 18, 2024 | 4.000 | 4.150 | 3.490 | 3.770 | 49,203 | -0.50(-11.71%) |
Jun 17, 2024 | 4.287 | 4.400 | 4.100 | 4.270 | 11,483 | -0.19(-4.26%) |
Jun 14, 2024 | 4.830 | 4.850 | 4.440 | 4.460 | 23,109 | -0.18(-3.88%) |
Jun 13, 2024 | 4.725 | 4.750 | 4.580 | 4.640 | 12,300 | -0.11(-2.32%) |
Jun 12, 2024 | 4.230 | 4.900 | 4.230 | 4.750 | 20,423 | +0.73(+18.28%) |
Jun 11, 2024 | 4.410 | 4.489 | 3.793 | 4.016 | 25,970 | -0.48(-10.76%) |
Jun 10, 2024 | 4.780 | 4.780 | 4.300 | 4.500 | 28,405 | -0.29(-6.05%) |
Jun 07, 2024 | 5.070 | 5.220 | 4.780 | 4.790 | 8,831 | -0.22(-4.49%) |
Jun 06, 2024 | 5.035 | 5.120 | 4.850 | 5.015 | 15,983 | -0.07(-1.30%) |
Jun 05, 2024 | 5.360 | 5.360 | 4.920 | 5.081 | 44,360 | -0.29(-5.38%) |
Jun 04, 2024 | 5.500 | 5.700 | 5.250 | 5.370 | 14,210 | -0.40(-6.93%) |
Jun 03, 2024 | 6.800 | 6.800 | 5.380 | 5.770 | 50,698 | -1.22(-17.45%) |
May 31, 2024 | 7.100 | 7.100 | 6.720 | 6.990 | 10,057 | -0.06(-0.81%) |
May 30, 2024 | 6.750 | 7.500 | 6.250 | 7.047 | 26,388 | +0.55(+8.42%) |
May 29, 2024 | 6.260 | 6.700 | 6.130 | 6.500 | 12,998 | +0.22(+3.50%) |
May 28, 2024 | 5.720 | 6.900 | 5.720 | 6.280 | 29,743 | +0.56(+9.79%) |
May 24, 2024 | 5.550 | 5.840 | 5.320 | 5.720 | 27,046 | +0.20(+3.62%) |
May 23, 2024 | 5.910 | 6.050 | 5.310 | 5.520 | 16,853 | -0.48(-8.00%) |
May 22, 2024 | 6.100 | 6.400 | 5.910 | 6.000 | 8,596 | -0.12(-1.96%) |
May 21, 2024 | 5.995 | 6.900 | 5.995 | 6.120 | 28,923 | -0.11(-1.77%) |
May 20, 2024 | 5.450 | 6.230 | 4.951 | 6.230 | 32,271 | +1.03(+19.81%) |
May 17, 2024 | 5.180 | 5.400 | 5.100 | 5.200 | 23,054 | +0.03(+0.58%) |
May 16, 2024 | 5.290 | 5.350 | 4.620 | 5.170 | 15,970 | -0.14(-2.64%) |
May 15, 2024 | 4.150 | 5.310 | 4.150 | 5.310 | 27,507 | +1.05(+24.65%) |
May 14, 2024 | 4.500 | 4.520 | 4.250 | 4.260 | 6,923 | -0.25(-5.54%) |
May 13, 2024 | 4.560 | 4.590 | 4.300 | 4.510 | 14,185 | +0.19(+4.42%) |
May 10, 2024 | 4.500 | 4.600 | 4.080 | 4.319 | 18,693 | +0.01(+0.21%) |
May 09, 2024 | 4.600 | 4.600 | 4.300 | 4.310 | 6,385 | +0.01(+0.23%) |
May 08, 2024 | 4.400 | 4.590 | 4.221 | 4.300 | 14,496 | -0.10(-2.27%) |
May 07, 2024 | 4.730 | 4.730 | 4.400 | 4.400 | 35,428 | -0.33(-6.98%) |
May 06, 2024 | 4.750 | 4.960 | 4.500 | 4.730 | 34,045 | +0.40(+9.24%) |
May 03, 2024 | 4.500 | 5.180 | 4.250 | 4.330 | 41,290 | -0.16(-3.52%) |
May 02, 2024 | 4.520 | 5.000 | 4.300 | 4.488 | 39,108 | -0.06(-1.36%) |