Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.640 | 6.690 | 5.880 | 5.970 | 131,809 | -0.73(-10.90%) |
Jul 18, 2024 | 6.590 | 6.950 | 6.510 | 6.700 | 60,736 | +0.12(+1.82%) |
Jul 17, 2024 | 6.460 | 6.760 | 6.180 | 6.580 | 100,240 | +0.02(+0.30%) |
Jul 16, 2024 | 6.310 | 6.690 | 6.072 | 6.560 | 83,972 | +0.27(+4.29%) |
Jul 15, 2024 | 6.180 | 6.550 | 6.150 | 6.290 | 115,018 | +0.07(+1.13%) |
Jul 12, 2024 | 6.660 | 6.768 | 6.060 | 6.220 | 60,286 | -0.44(-6.61%) |
Jul 11, 2024 | 6.250 | 6.740 | 6.250 | 6.660 | 121,946 | +0.39(+6.22%) |
Jul 10, 2024 | 5.880 | 6.640 | 5.790 | 6.270 | 117,969 | +0.33(+5.56%) |
Jul 09, 2024 | 5.860 | 6.010 | 5.820 | 5.940 | 38,557 | +0.03(+0.51%) |
Jul 08, 2024 | 5.580 | 5.950 | 5.020 | 5.910 | 207,491 | +0.21(+3.68%) |
Jul 05, 2024 | 5.790 | 5.875 | 5.570 | 5.700 | 76,024 | -0.09(-1.55%) |
Jul 03, 2024 | 5.760 | 5.950 | 5.650 | 5.790 | 49,132 | +0.10(+1.76%) |
Jul 02, 2024 | 5.490 | 5.990 | 5.272 | 5.690 | 175,195 | +0.14(+2.52%) |
Jul 01, 2024 | 5.050 | 5.630 | 4.845 | 5.550 | 255,502 | +0.41(+7.98%) |
Jun 28, 2024 | 4.470 | 5.680 | 4.470 | 5.140 | 2,160,999 | +0.53(+11.50%) |
Jun 27, 2024 | 4.810 | 5.050 | 4.240 | 4.610 | 157,467 | -0.28(-5.73%) |
Jun 26, 2024 | 4.620 | 5.160 | 4.575 | 4.890 | 157,261 | +0.09(+1.87%) |
Jun 25, 2024 | 4.530 | 5.210 | 4.450 | 4.800 | 291,061 | +0.26(+5.73%) |
Jun 24, 2024 | 5.180 | 5.330 | 4.390 | 4.540 | 141,081 | -0.62(-12.02%) |
Jun 21, 2024 | 5.130 | 5.300 | 5.010 | 5.160 | 85,186 | +0.04(+0.78%) |
Jun 20, 2024 | 5.210 | 5.470 | 5.060 | 5.120 | 141,957 | -0.14(-2.66%) |
Jun 18, 2024 | 6.040 | 7.890 | 5.140 | 5.260 | 796,482 | -0.82(-13.49%) |
Jun 17, 2024 | 6.000 | 6.160 | 5.950 | 6.080 | 62,997 | -0.02(-0.33%) |
Jun 14, 2024 | 6.170 | 6.320 | 5.960 | 6.100 | 49,589 | -0.22(-3.48%) |
Jun 13, 2024 | 6.320 | 6.400 | 5.980 | 6.320 | 90,075 | +0.04(+0.64%) |
Jun 12, 2024 | 6.520 | 6.628 | 6.060 | 6.280 | 95,799 | -0.31(-4.70%) |
Jun 11, 2024 | 6.810 | 6.900 | 6.540 | 6.590 | 65,646 | -0.04(-0.60%) |
Jun 10, 2024 | 6.590 | 6.890 | 6.540 | 6.630 | 49,173 | -0.11(-1.63%) |
Jun 07, 2024 | 7.030 | 7.050 | 6.615 | 6.740 | 67,122 | -0.36(-5.07%) |
Jun 06, 2024 | 7.170 | 7.215 | 6.860 | 7.100 | 52,000 | -0.04(-0.56%) |
Jun 05, 2024 | 7.460 | 7.460 | 6.930 | 7.140 | 60,448 | -0.27(-3.64%) |
Jun 04, 2024 | 6.890 | 7.460 | 6.890 | 7.410 | 56,985 | +0.47(+6.77%) |
Jun 03, 2024 | 7.330 | 7.330 | 6.830 | 6.940 | 76,156 | -0.31(-4.28%) |
May 31, 2024 | 7.530 | 7.530 | 7.170 | 7.250 | 26,447 | -0.24(-3.20%) |
May 30, 2024 | 7.300 | 7.600 | 7.170 | 7.490 | 75,099 | +0.12(+1.63%) |
May 29, 2024 | 7.540 | 7.790 | 7.300 | 7.370 | 63,042 | -0.44(-5.63%) |
May 28, 2024 | 8.460 | 8.635 | 7.300 | 7.810 | 308,427 | -0.50(-6.02%) |
May 24, 2024 | 8.380 | 8.460 | 8.100 | 8.310 | 92,688 | -0.05(-0.60%) |
May 23, 2024 | 8.520 | 8.653 | 8.220 | 8.360 | 52,682 | -0.23(-2.68%) |
May 22, 2024 | 8.750 | 9.050 | 8.482 | 8.590 | 55,781 | -0.15(-1.72%) |
May 21, 2024 | 8.540 | 8.820 | 8.360 | 8.740 | 51,793 | +0.20(+2.34%) |
May 20, 2024 | 8.500 | 8.870 | 8.320 | 8.540 | 29,304 | +0.11(+1.30%) |
May 17, 2024 | 8.530 | 8.530 | 8.270 | 8.430 | 29,994 | -0.15(-1.75%) |
May 16, 2024 | 8.600 | 8.800 | 8.430 | 8.580 | 22,989 | -0.01(-0.12%) |
May 15, 2024 | 8.930 | 8.930 | 8.350 | 8.590 | 56,029 | -0.22(-2.50%) |
May 14, 2024 | 8.660 | 8.850 | 8.310 | 8.810 | 43,138 | +0.25(+2.92%) |
May 13, 2024 | 8.310 | 8.990 | 8.310 | 8.560 | 29,852 | +0.25(+3.01%) |
May 10, 2024 | 8.490 | 8.630 | 8.170 | 8.310 | 39,520 | -0.30(-3.48%) |
May 09, 2024 | 9.300 | 9.300 | 8.550 | 8.610 | 34,176 | -0.72(-7.72%) |
May 08, 2024 | 9.210 | 9.450 | 8.825 | 9.330 | 86,147 | +0.13(+1.41%) |
May 07, 2024 | 9.300 | 9.300 | 9.030 | 9.200 | 66,793 | -0.18(-1.92%) |
May 06, 2024 | 8.550 | 9.380 | 8.550 | 9.380 | 68,658 | +0.89(+10.48%) |
May 03, 2024 | 8.090 | 8.726 | 8.090 | 8.490 | 45,324 | +0.47(+5.86%) |
May 02, 2024 | 8.260 | 8.690 | 8.020 | 8.020 | 53,141 | -0.14(-1.72%) |