Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.260 | 4.500 | 4.180 | 4.380 | 2,144,023 | +0.03(+0.69%) |
Jul 16, 2024 | 4.050 | 4.550 | 4.035 | 4.350 | 2,539,143 | +0.40(+10.13%) |
Jul 15, 2024 | 4.200 | 4.200 | 3.850 | 3.950 | 1,553,777 | -0.08(-1.99%) |
Jul 12, 2024 | 4.100 | 4.340 | 3.910 | 4.030 | 2,696,164 | +0.00(+0.00%) |
Jul 11, 2024 | 3.690 | 4.040 | 3.570 | 4.030 | 2,438,381 | +0.42(+11.63%) |
Jul 10, 2024 | 3.750 | 3.810 | 3.510 | 3.610 | 1,439,693 | -0.03(-0.82%) |
Jul 09, 2024 | 3.330 | 3.680 | 3.262 | 3.640 | 2,168,879 | +0.34(+10.30%) |
Jul 08, 2024 | 3.350 | 3.700 | 3.230 | 3.300 | 2,529,887 | +0.13(+4.10%) |
Jul 05, 2024 | 3.270 | 3.380 | 3.085 | 3.170 | 1,109,940 | -0.01(-0.31%) |
Jul 03, 2024 | 3.390 | 3.550 | 3.130 | 3.180 | 1,334,721 | +0.21(+7.07%) |
Jul 02, 2024 | 2.970 | 3.030 | 2.915 | 2.970 | 840,194 | -0.04(-1.33%) |
Jul 01, 2024 | 3.080 | 3.125 | 2.930 | 3.010 | 1,138,257 | -0.07(-2.27%) |
Jun 28, 2024 | 3.040 | 3.170 | 2.960 | 3.080 | 12,564,169 | +0.03(+0.98%) |
Jun 27, 2024 | 3.090 | 3.200 | 2.995 | 3.050 | 1,511,551 | -0.02(-0.65%) |
Jun 26, 2024 | 2.920 | 3.110 | 2.900 | 3.070 | 1,313,753 | +0.13(+4.42%) |
Jun 25, 2024 | 3.050 | 3.150 | 2.930 | 2.940 | 1,675,408 | -0.10(-3.29%) |
Jun 24, 2024 | 3.030 | 3.110 | 2.970 | 3.040 | 2,158,107 | +0.02(+0.66%) |
Jun 21, 2024 | 2.980 | 3.020 | 2.860 | 3.020 | 4,598,019 | +0.10(+3.42%) |
Jun 20, 2024 | 3.500 | 3.500 | 2.795 | 2.920 | 3,964,598 | -0.56(-16.09%) |
Jun 18, 2024 | 3.420 | 3.590 | 3.350 | 3.480 | 1,491,290 | +0.07(+2.05%) |
Jun 17, 2024 | 3.990 | 4.015 | 3.190 | 3.410 | 3,282,670 | -0.57(-14.32%) |
Jun 14, 2024 | 4.350 | 4.370 | 3.920 | 3.980 | 1,763,719 | -0.39(-8.92%) |
Jun 13, 2024 | 4.980 | 5.200 | 4.340 | 4.370 | 2,706,255 | -0.59(-11.90%) |
Jun 12, 2024 | 4.680 | 4.980 | 4.630 | 4.960 | 1,464,329 | +0.45(+9.98%) |
Jun 11, 2024 | 4.500 | 4.521 | 4.370 | 4.510 | 831,124 | -0.01(-0.22%) |
Jun 10, 2024 | 4.390 | 4.600 | 4.300 | 4.520 | 1,096,996 | +0.14(+3.20%) |
Jun 07, 2024 | 4.280 | 4.380 | 4.210 | 4.380 | 593,644 | +0.01(+0.23%) |
Jun 06, 2024 | 4.620 | 4.650 | 4.240 | 4.370 | 898,601 | -0.25(-5.41%) |
Jun 05, 2024 | 4.380 | 4.630 | 4.300 | 4.620 | 897,902 | +0.27(+6.21%) |
Jun 04, 2024 | 4.220 | 4.400 | 4.205 | 4.350 | 1,302,033 | +0.10(+2.35%) |
Jun 03, 2024 | 4.270 | 4.480 | 4.160 | 4.250 | 1,171,836 | +0.04(+0.95%) |
May 31, 2024 | 4.210 | 4.390 | 4.120 | 4.210 | 1,075,101 | -0.04(-0.94%) |
May 30, 2024 | 4.230 | 4.445 | 4.150 | 4.250 | 1,200,018 | +0.07(+1.67%) |
May 29, 2024 | 4.180 | 4.220 | 4.010 | 4.180 | 1,860,286 | -0.09(-2.11%) |
May 28, 2024 | 4.290 | 4.430 | 4.195 | 4.270 | 1,757,589 | +0.06(+1.43%) |
May 24, 2024 | 4.430 | 4.435 | 4.160 | 4.210 | 875,885 | -0.14(-3.22%) |
May 23, 2024 | 4.650 | 4.700 | 4.230 | 4.350 | 1,227,492 | -0.26(-5.64%) |
May 22, 2024 | 4.850 | 5.040 | 4.580 | 4.610 | 1,184,745 | -0.18(-3.76%) |
May 21, 2024 | 4.700 | 4.905 | 4.640 | 4.790 | 1,265,435 | +0.18(+3.90%) |
May 20, 2024 | 4.570 | 4.670 | 4.430 | 4.610 | 816,334 | -0.00(-0.11%) |
May 17, 2024 | 4.750 | 4.750 | 4.580 | 4.615 | 551,334 | -0.12(-2.64%) |
May 16, 2024 | 4.850 | 4.865 | 4.640 | 4.740 | 692,293 | -0.08(-1.76%) |
May 15, 2024 | 4.960 | 5.090 | 4.700 | 4.825 | 597,557 | -0.00(-0.10%) |
May 14, 2024 | 4.600 | 5.350 | 4.490 | 4.830 | 698,972 | -0.23(-4.55%) |
May 13, 2024 | 4.930 | 5.250 | 4.910 | 5.060 | 876,319 | +0.15(+3.05%) |
May 10, 2024 | 5.140 | 5.190 | 4.810 | 4.910 | 709,065 | -0.23(-4.47%) |
May 09, 2024 | 4.980 | 5.160 | 4.940 | 5.140 | 496,508 | +0.20(+4.05%) |
May 08, 2024 | 4.910 | 5.100 | 4.810 | 4.940 | 349,805 | -0.06(-1.20%) |
May 07, 2024 | 5.240 | 5.240 | 4.950 | 5.000 | 805,566 | -0.21(-4.03%) |
May 06, 2024 | 5.170 | 5.265 | 5.080 | 5.210 | 476,854 | +0.13(+2.56%) |
May 03, 2024 | 5.230 | 5.440 | 5.055 | 5.080 | 536,637 | +0.10(+2.01%) |
May 02, 2024 | 5.230 | 5.310 | 4.900 | 4.980 | 660,892 | -0.21(-4.05%) |