Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.860 | 6.270 | 5.730 | 6.190 | 1,227,647 | +0.48(+8.41%) |
Jul 19, 2024 | 5.090 | 5.860 | 5.070 | 5.710 | 1,131,275 | +0.71(+14.20%) |
Jul 18, 2024 | 5.570 | 5.650 | 4.880 | 5.000 | 790,706 | -0.54(-9.75%) |
Jul 17, 2024 | 5.470 | 5.710 | 5.400 | 5.540 | 732,243 | +0.00(+0.00%) |
Jul 16, 2024 | 5.300 | 5.550 | 5.100 | 5.540 | 1,170,199 | +0.29(+5.52%) |
Jul 15, 2024 | 5.000 | 5.270 | 4.980 | 5.250 | 1,162,219 | +0.45(+9.38%) |
Jul 12, 2024 | 4.420 | 4.900 | 4.420 | 4.800 | 876,700 | +0.30(+6.67%) |
Jul 11, 2024 | 4.480 | 4.690 | 4.400 | 4.500 | 535,342 | +0.10(+2.27%) |
Jul 10, 2024 | 4.440 | 4.620 | 4.390 | 4.400 | 362,298 | -0.08(-1.79%) |
Jul 09, 2024 | 4.710 | 4.750 | 4.380 | 4.480 | 469,184 | -0.21(-4.48%) |
Jul 08, 2024 | 4.600 | 4.760 | 4.380 | 4.690 | 687,973 | +0.13(+2.85%) |
Jul 05, 2024 | 3.870 | 4.560 | 3.810 | 4.560 | 993,151 | +0.51(+12.59%) |
Jul 04, 2024 | 4.020 | 4.060 | 3.970 | 4.050 | 346,309 | -0.09(-2.17%) |
Jul 03, 2024 | 4.080 | 4.260 | 4.070 | 4.140 | 234,302 | -0.13(-3.04%) |
Jul 02, 2024 | 4.330 | 4.410 | 4.100 | 4.270 | 387,866 | +0.03(+0.71%) |
Jun 28, 2024 | 4.240 | 0 | -0.08(-1.85%) | |||
Jun 27, 2024 | 4.650 | 4.650 | 4.320 | 4.320 | 603,220 | -0.19(-4.21%) |
Jun 26, 2024 | 4.090 | 4.770 | 4.090 | 4.510 | 1,005,945 | +0.42(+10.27%) |
Jun 25, 2024 | 4.200 | 4.380 | 4.050 | 4.090 | 591,297 | +0.11(+2.76%) |
Jun 24, 2024 | 4.000 | 4.080 | 3.880 | 3.980 | 446,145 | -0.21(-5.01%) |
Jun 21, 2024 | 4.400 | 4.420 | 4.110 | 4.190 | 881,949 | -0.41(-8.91%) |
Jun 20, 2024 | 4.580 | 4.970 | 4.460 | 4.600 | 1,530,208 | +0.11(+2.45%) |
Jun 19, 2024 | 4.410 | 4.510 | 4.410 | 4.490 | 141,693 | -0.03(-0.66%) |
Jun 18, 2024 | 4.380 | 4.570 | 4.310 | 4.520 | 806,327 | +0.06(+1.35%) |
Jun 17, 2024 | 3.990 | 4.590 | 3.990 | 4.460 | 982,217 | +0.43(+10.67%) |
Jun 14, 2024 | 4.380 | 4.410 | 4.000 | 4.030 | 1,000,401 | -0.33(-7.57%) |
Jun 13, 2024 | 4.100 | 4.380 | 4.020 | 4.360 | 949,534 | +0.29(+7.13%) |
Jun 12, 2024 | 4.070 | 4.290 | 4.070 | 4.070 | 1,096,042 | +0.15(+3.69%) |
Jun 11, 2024 | 3.820 | 3.960 | 3.580 | 3.925 | 1,000,134 | -0.08(-2.12%) |
Jun 10, 2024 | 3.850 | 4.050 | 3.750 | 4.010 | 411,488 | +0.17(+4.43%) |
Jun 07, 2024 | 4.080 | 4.250 | 3.800 | 3.840 | 937,334 | -0.20(-4.95%) |
Jun 06, 2024 | 3.910 | 4.170 | 3.860 | 4.040 | 833,934 | +0.13(+3.32%) |
Jun 05, 2024 | 3.840 | 3.980 | 3.730 | 3.910 | 477,150 | +0.11(+2.89%) |
Jun 04, 2024 | 3.550 | 3.840 | 3.510 | 3.800 | 588,637 | +0.31(+8.88%) |
Jun 03, 2024 | 3.470 | 3.600 | 3.470 | 3.490 | 404,323 | +0.05(+1.45%) |
May 31, 2024 | 3.540 | 3.540 | 3.400 | 3.440 | 169,424 | -0.10(-2.82%) |
May 30, 2024 | 3.520 | 3.600 | 3.460 | 3.540 | 222,702 | +0.05(+1.43%) |
May 29, 2024 | 3.600 | 3.630 | 3.480 | 3.490 | 215,092 | -0.10(-2.79%) |
May 28, 2024 | 3.630 | 3.670 | 3.530 | 3.590 | 366,870 | -0.03(-0.83%) |
May 27, 2024 | 3.580 | 3.660 | 3.550 | 3.620 | 264,792 | +0.03(+0.84%) |
May 24, 2024 | 3.430 | 3.600 | 3.380 | 3.590 | 275,521 | +0.16(+4.66%) |
May 23, 2024 | 3.600 | 3.620 | 3.400 | 3.430 | 429,607 | -0.16(-4.46%) |
May 22, 2024 | 3.510 | 3.740 | 3.510 | 3.590 | 624,258 | +0.07(+1.99%) |
May 21, 2024 | 3.650 | 3.650 | 3.500 | 3.520 | 410,466 | +0.21(+6.34%) |
May 17, 2024 | 3.310 | 0 | -0.03(-0.90%) | |||
May 16, 2024 | 3.450 | 3.450 | 3.310 | 3.340 | 287,558 | -0.08(-2.34%) |
May 15, 2024 | 3.240 | 3.420 | 3.200 | 3.420 | 602,406 | +0.25(+7.89%) |
May 14, 2024 | 3.150 | 3.220 | 3.110 | 3.170 | 185,939 | -0.01(-0.31%) |
May 13, 2024 | 3.240 | 3.340 | 3.150 | 3.180 | 269,513 | -0.06(-1.85%) |
May 10, 2024 | 3.250 | 3.280 | 3.160 | 3.240 | 330,598 | -0.01(-0.31%) |
May 09, 2024 | 3.100 | 3.250 | 3.090 | 3.250 | 206,087 | +0.12(+3.83%) |
May 08, 2024 | 3.120 | 3.180 | 3.000 | 3.130 | 379,567 | +0.01(+0.32%) |
May 07, 2024 | 3.350 | 3.350 | 3.120 | 3.120 | 385,738 | -0.21(-6.31%) |
May 06, 2024 | 3.400 | 3.440 | 3.300 | 3.330 | 632,315 | -0.01(-0.30%) |
May 03, 2024 | 3.490 | 3.500 | 3.300 | 3.340 | 425,211 | -0.05(-1.47%) |
May 02, 2024 | 3.480 | 3.530 | 3.380 | 3.390 | 511,173 | -0.06(-1.74%) |