Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.270 | 5.320 | 5.040 | 5.150 | 480,000 | -0.21(-3.92%) |
Jul 19, 2024 | 4.990 | 5.420 | 4.940 | 5.360 | 990,253 | +0.38(+7.63%) |
Jul 18, 2024 | 5.000 | 5.060 | 4.940 | 4.980 | 386,712 | -0.02(-0.40%) |
Jul 17, 2024 | 5.110 | 5.220 | 4.960 | 5.000 | 675,721 | -0.19(-3.66%) |
Jul 16, 2024 | 5.000 | 5.209 | 4.945 | 5.190 | 730,152 | +0.17(+3.39%) |
Jul 15, 2024 | 5.010 | 5.080 | 4.880 | 5.020 | 556,051 | +0.03(+0.60%) |
Jul 12, 2024 | 5.000 | 5.070 | 4.960 | 4.990 | 561,257 | +0.01(+0.20%) |
Jul 11, 2024 | 5.190 | 5.330 | 4.900 | 4.980 | 1,162,731 | -0.35(-6.57%) |
Jul 10, 2024 | 5.000 | 5.350 | 4.930 | 5.330 | 1,144,692 | +0.28(+5.54%) |
Jul 09, 2024 | 5.100 | 5.100 | 4.830 | 5.050 | 1,084,427 | +0.05(+1.00%) |
Jul 08, 2024 | 4.850 | 5.190 | 4.840 | 5.000 | 1,583,152 | -0.03(-0.60%) |
Jul 05, 2024 | 4.940 | 5.120 | 4.750 | 5.030 | 1,411,606 | -0.21(-4.01%) |
Jul 03, 2024 | 4.450 | 5.350 | 4.450 | 5.240 | 4,908,283 | +0.92(+21.30%) |
Jul 02, 2024 | 4.070 | 4.560 | 3.913 | 4.320 | 1,454,476 | +0.25(+6.14%) |
Jul 01, 2024 | 4.060 | 4.188 | 3.700 | 4.070 | 916,864 | -0.06(-1.45%) |
Jun 28, 2024 | 4.270 | 4.378 | 4.130 | 4.130 | 4,118,961 | -0.16(-3.73%) |
Jun 27, 2024 | 4.120 | 4.290 | 4.010 | 4.290 | 352,737 | +0.21(+5.15%) |
Jun 26, 2024 | 4.170 | 4.390 | 4.040 | 4.080 | 449,686 | -0.14(-3.32%) |
Jun 25, 2024 | 4.170 | 4.280 | 4.105 | 4.220 | 503,392 | -0.04(-0.94%) |
Jun 24, 2024 | 4.150 | 4.390 | 4.100 | 4.260 | 667,900 | +0.13(+3.15%) |
Jun 21, 2024 | 4.230 | 4.250 | 4.018 | 4.130 | 694,912 | -0.03(-0.72%) |
Jun 20, 2024 | 4.850 | 4.950 | 4.110 | 4.160 | 1,061,795 | -0.81(-16.30%) |
Jun 18, 2024 | 3.650 | 6.000 | 3.620 | 4.970 | 3,942,964 | +1.31(+35.79%) |
Jun 17, 2024 | 3.760 | 4.105 | 3.630 | 3.660 | 693,373 | -0.18(-4.69%) |
Jun 14, 2024 | 3.900 | 4.020 | 3.760 | 3.840 | 376,249 | -0.08(-2.04%) |
Jun 13, 2024 | 4.340 | 4.340 | 3.800 | 3.920 | 889,113 | -0.31(-7.33%) |
Jun 12, 2024 | 4.330 | 4.450 | 4.025 | 4.230 | 826,545 | -0.23(-5.16%) |
Jun 11, 2024 | 5.250 | 5.250 | 4.450 | 4.460 | 644,882 | -0.45(-9.22%) |
Jun 10, 2024 | 5.000 | 5.097 | 4.775 | 4.913 | 650,288 | +0.01(+0.27%) |
Jun 07, 2024 | 5.600 | 5.732 | 4.800 | 4.900 | 463,027 | -0.80(-14.04%) |
Jun 06, 2024 | 5.400 | 5.800 | 5.402 | 5.700 | 200,883 | -0.08(-1.32%) |
Jun 05, 2024 | 5.422 | 5.800 | 5.422 | 5.776 | 215,263 | +0.29(+5.19%) |
Jun 04, 2024 | 5.781 | 5.898 | 5.401 | 5.491 | 178,876 | -0.32(-5.51%) |
Jun 03, 2024 | 5.628 | 5.979 | 5.500 | 5.811 | 165,143 | +0.17(+3.09%) |
May 31, 2024 | 5.800 | 5.814 | 5.500 | 5.637 | 162,297 | -0.12(-2.17%) |
May 30, 2024 | 5.700 | 5.800 | 5.632 | 5.762 | 154,878 | +0.13(+2.31%) |
May 29, 2024 | 5.985 | 5.988 | 5.419 | 5.632 | 448,347 | -0.09(-1.50%) |
May 28, 2024 | 6.000 | 6.040 | 5.646 | 5.718 | 260,693 | +0.06(+1.06%) |
May 24, 2024 | 6.030 | 6.083 | 5.503 | 5.658 | 195,033 | +0.04(+0.71%) |
May 23, 2024 | 5.969 | 6.008 | 5.601 | 5.618 | 217,589 | -0.38(-6.37%) |
May 22, 2024 | 6.080 | 6.318 | 5.800 | 6.000 | 252,458 | -0.06(-0.99%) |
May 21, 2024 | 6.150 | 6.535 | 5.934 | 6.060 | 277,982 | -0.38(-5.83%) |
May 20, 2024 | 5.988 | 6.459 | 5.904 | 6.435 | 343,985 | +0.33(+5.49%) |
May 17, 2024 | 6.000 | 6.135 | 5.700 | 6.100 | 425,497 | +0.16(+2.66%) |
May 16, 2024 | 6.110 | 6.322 | 5.820 | 5.942 | 296,714 | -0.30(-4.88%) |
May 15, 2024 | 6.876 | 6.938 | 6.050 | 6.247 | 377,111 | -0.41(-6.10%) |
May 14, 2024 | 6.500 | 7.000 | 6.210 | 6.653 | 563,524 | +0.55(+8.99%) |
May 13, 2024 | 6.400 | 6.868 | 6.000 | 6.104 | 380,362 | -0.31(-4.86%) |
May 10, 2024 | 7.200 | 7.398 | 6.279 | 6.416 | 432,282 | -0.78(-10.90%) |
May 09, 2024 | 7.600 | 7.770 | 6.999 | 7.201 | 405,263 | -1.20(-14.28%) |
May 08, 2024 | 8.296 | 8.446 | 8.000 | 8.401 | 123,211 | +0.05(+0.61%) |
May 07, 2024 | 8.047 | 8.499 | 7.910 | 8.350 | 143,862 | +0.42(+5.28%) |
May 06, 2024 | 8.900 | 8.900 | 7.603 | 7.931 | 163,451 | -0.62(-7.26%) |
May 03, 2024 | 7.900 | 8.919 | 7.900 | 8.552 | 239,765 | +0.58(+7.34%) |
May 02, 2024 | 8.000 | 8.049 | 7.610 | 7.967 | 97,076 | +0.11(+1.41%) |