Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.220 | 6.530 | 6.000 | 6.010 | 259,305 | -0.21(-3.45%) |
Jul 18, 2024 | 6.510 | 6.670 | 6.220 | 6.225 | 322,930 | -0.35(-5.25%) |
Jul 17, 2024 | 7.140 | 7.140 | 6.340 | 6.570 | 696,852 | -0.72(-9.88%) |
Jul 16, 2024 | 6.610 | 7.340 | 6.550 | 7.290 | 734,199 | +0.67(+10.12%) |
Jul 15, 2024 | 6.200 | 6.640 | 6.100 | 6.620 | 314,189 | +0.52(+8.52%) |
Jul 12, 2024 | 6.000 | 6.270 | 5.830 | 6.100 | 544,199 | +0.19(+3.21%) |
Jul 11, 2024 | 5.990 | 6.340 | 5.750 | 5.910 | 430,021 | -0.08(-1.34%) |
Jul 10, 2024 | 5.920 | 6.230 | 5.840 | 5.990 | 437,899 | +0.07(+1.18%) |
Jul 09, 2024 | 5.780 | 5.958 | 5.720 | 5.920 | 268,608 | +0.14(+2.42%) |
Jul 08, 2024 | 5.820 | 6.020 | 5.620 | 5.780 | 236,590 | -0.04(-0.69%) |
Jul 05, 2024 | 6.260 | 6.430 | 5.740 | 5.820 | 449,512 | -0.49(-7.77%) |
Jul 03, 2024 | 6.270 | 6.335 | 6.014 | 6.310 | 189,417 | +0.06(+0.96%) |
Jul 02, 2024 | 6.140 | 6.540 | 6.080 | 6.250 | 519,211 | -0.05(-0.79%) |
Jul 01, 2024 | 6.200 | 6.620 | 5.850 | 6.300 | 595,678 | +0.10(+1.61%) |
Jun 28, 2024 | 5.870 | 6.270 | 5.770 | 6.200 | 3,588,473 | +0.31(+5.26%) |
Jun 27, 2024 | 5.690 | 6.120 | 5.610 | 5.890 | 552,337 | +0.18(+3.15%) |
Jun 26, 2024 | 5.600 | 5.880 | 5.520 | 5.710 | 594,530 | +0.06(+1.06%) |
Jun 25, 2024 | 6.170 | 6.210 | 5.565 | 5.650 | 339,177 | -0.50(-8.13%) |
Jun 24, 2024 | 5.960 | 6.215 | 5.880 | 6.150 | 451,989 | +0.11(+1.82%) |
Jun 21, 2024 | 5.960 | 6.100 | 5.780 | 6.040 | 564,446 | +0.06(+1.00%) |
Jun 20, 2024 | 6.700 | 6.738 | 5.980 | 5.980 | 648,786 | -0.74(-11.01%) |
Jun 18, 2024 | 7.160 | 7.250 | 6.710 | 6.720 | 359,120 | -0.50(-6.93%) |
Jun 17, 2024 | 7.350 | 7.400 | 7.033 | 7.220 | 301,734 | -0.07(-0.96%) |
Jun 14, 2024 | 7.550 | 7.700 | 7.200 | 7.290 | 321,487 | -0.25(-3.32%) |
Jun 13, 2024 | 7.640 | 7.920 | 7.500 | 7.540 | 205,740 | -0.04(-0.53%) |
Jun 12, 2024 | 7.670 | 7.970 | 7.350 | 7.580 | 344,309 | +0.03(+0.40%) |
Jun 11, 2024 | 6.950 | 7.878 | 6.950 | 7.550 | 556,878 | +0.52(+7.40%) |
Jun 10, 2024 | 7.050 | 7.350 | 6.800 | 7.030 | 486,909 | -0.12(-1.68%) |
Jun 07, 2024 | 7.000 | 7.540 | 6.760 | 7.150 | 811,812 | +0.03(+0.42%) |
Jun 06, 2024 | 8.460 | 8.460 | 7.120 | 7.120 | 827,078 | -0.91(-11.33%) |
Jun 05, 2024 | 7.850 | 8.550 | 7.850 | 8.030 | 587,835 | -0.01(-0.12%) |
Jun 04, 2024 | 8.270 | 8.550 | 7.940 | 8.040 | 371,098 | -0.33(-3.94%) |
Jun 03, 2024 | 8.990 | 9.050 | 8.140 | 8.370 | 683,199 | -0.53(-5.96%) |
May 31, 2024 | 8.860 | 9.270 | 8.650 | 8.900 | 630,203 | +0.28(+3.25%) |
May 30, 2024 | 8.910 | 9.360 | 8.220 | 8.620 | 1,029,067 | -0.17(-1.93%) |
May 29, 2024 | 8.410 | 9.240 | 8.325 | 8.790 | 710,959 | +0.24(+2.81%) |
May 28, 2024 | 7.730 | 9.195 | 7.400 | 8.550 | 1,722,818 | +0.75(+9.62%) |
May 24, 2024 | 9.470 | 10.46 | 7.530 | 7.800 | 5,194,700 | -2.89(-27.03%) |
May 23, 2024 | 10.72 | 11.47 | 10.09 | 10.69 | 967,039 | +0.11(+1.04%) |
May 22, 2024 | 12.31 | 12.41 | 10.52 | 10.58 | 760,921 | -1.69(-13.77%) |
May 21, 2024 | 12.13 | 13.11 | 12.07 | 12.27 | 676,416 | +0.29(+2.42%) |
May 20, 2024 | 11.68 | 12.44 | 11.38 | 11.98 | 499,886 | +0.48(+4.17%) |
May 17, 2024 | 13.15 | 13.18 | 11.05 | 11.50 | 840,597 | -1.20(-9.45%) |
May 16, 2024 | 14.10 | 14.30 | 12.42 | 12.70 | 1,019,463 | -1.30(-9.29%) |
May 15, 2024 | 10.83 | 14.28 | 10.72 | 14.00 | 1,700,966 | +3.30(+30.84%) |
May 14, 2024 | 9.970 | 10.70 | 9.850 | 10.70 | 582,579 | +0.50(+4.90%) |
May 13, 2024 | 9.600 | 10.47 | 9.462 | 10.20 | 540,920 | +0.88(+9.44%) |
May 10, 2024 | 9.980 | 10.22 | 9.200 | 9.320 | 514,889 | -0.65(-6.52%) |
May 09, 2024 | 10.63 | 10.88 | 9.150 | 9.970 | 1,079,848 | -0.86(-7.94%) |
May 08, 2024 | 9.710 | 10.83 | 9.443 | 10.83 | 1,146,854 | +1.24(+12.93%) |
May 07, 2024 | 9.000 | 9.640 | 8.660 | 9.590 | 764,615 | +0.74(+8.36%) |
May 06, 2024 | 9.330 | 10.86 | 8.430 | 8.850 | 1,883,954 | -0.17(-1.88%) |
May 03, 2024 | 8.340 | 9.390 | 8.340 | 9.020 | 1,008,831 | +0.59(+7.00%) |
May 02, 2024 | 7.640 | 8.780 | 7.440 | 8.430 | 1,255,633 | +0.45(+5.64%) |