Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.770 | 5.960 | 5.700 | 5.810 | 623,306 | +0.18(+3.20%) |
Jul 25, 2024 | 5.700 | 5.810 | 5.590 | 5.630 | 950,366 | -0.10(-1.75%) |
Jul 24, 2024 | 5.860 | 6.030 | 5.670 | 5.730 | 917,978 | -0.22(-3.70%) |
Jul 23, 2024 | 6.000 | 6.060 | 5.860 | 5.950 | 767,936 | +0.02(+0.25%) |
Jul 22, 2024 | 5.800 | 6.025 | 5.710 | 5.935 | 1,248,802 | +0.15(+2.68%) |
Jul 19, 2024 | 5.420 | 5.820 | 5.390 | 5.780 | 859,897 | +0.36(+6.64%) |
Jul 18, 2024 | 5.710 | 5.820 | 5.390 | 5.420 | 1,043,608 | -0.26(-4.58%) |
Jul 17, 2024 | 5.600 | 5.720 | 5.425 | 5.680 | 880,654 | +0.01(+0.18%) |
Jul 16, 2024 | 5.400 | 5.720 | 5.317 | 5.670 | 1,651,297 | +0.17(+3.09%) |
Jul 15, 2024 | 5.350 | 5.540 | 5.140 | 5.500 | 1,670,677 | +0.11(+2.04%) |
Jul 12, 2024 | 5.290 | 5.415 | 5.100 | 5.390 | 999,447 | +0.11(+2.08%) |
Jul 11, 2024 | 5.300 | 5.420 | 5.130 | 5.280 | 1,659,647 | +0.06(+1.15%) |
Jul 10, 2024 | 4.960 | 5.405 | 4.960 | 5.220 | 2,115,363 | +0.29(+5.88%) |
Jul 09, 2024 | 4.570 | 4.950 | 4.570 | 4.930 | 945,324 | +0.35(+7.64%) |
Jul 08, 2024 | 4.480 | 4.590 | 4.370 | 4.580 | 641,118 | +0.09(+2.00%) |
Jul 05, 2024 | 4.310 | 4.490 | 4.260 | 4.490 | 640,306 | +0.14(+3.22%) |
Jul 03, 2024 | 4.290 | 4.420 | 4.160 | 4.350 | 338,139 | +0.05(+1.16%) |
Jul 02, 2024 | 4.350 | 4.590 | 4.280 | 4.300 | 824,048 | -0.10(-2.27%) |
Jul 01, 2024 | 4.040 | 4.400 | 3.970 | 4.400 | 1,071,002 | +0.34(+8.37%) |
Jun 28, 2024 | 3.920 | 4.180 | 3.760 | 4.060 | 13,719,744 | +0.15(+3.84%) |
Jun 27, 2024 | 3.800 | 4.160 | 3.750 | 3.910 | 833,328 | +0.05(+1.30%) |
Jun 26, 2024 | 3.720 | 3.880 | 3.545 | 3.860 | 755,050 | +0.13(+3.49%) |
Jun 25, 2024 | 3.820 | 3.890 | 3.690 | 3.730 | 947,896 | -0.08(-2.10%) |
Jun 24, 2024 | 3.820 | 3.970 | 3.730 | 3.810 | 567,931 | -0.01(-0.26%) |
Jun 21, 2024 | 3.790 | 3.845 | 3.710 | 3.820 | 407,066 | +0.09(+2.41%) |
Jun 20, 2024 | 3.850 | 3.960 | 3.680 | 3.730 | 585,428 | -0.12(-3.12%) |
Jun 18, 2024 | 3.970 | 4.020 | 3.695 | 3.850 | 825,052 | -0.14(-3.51%) |
Jun 17, 2024 | 4.030 | 4.150 | 3.940 | 3.990 | 669,010 | -0.06(-1.48%) |
Jun 14, 2024 | 4.170 | 4.300 | 4.035 | 4.050 | 481,211 | -0.15(-3.57%) |
Jun 13, 2024 | 4.270 | 4.420 | 4.165 | 4.200 | 459,094 | -0.11(-2.55%) |
Jun 12, 2024 | 4.320 | 4.445 | 4.290 | 4.310 | 678,445 | +0.02(+0.47%) |
Jun 11, 2024 | 4.280 | 4.325 | 4.060 | 4.290 | 569,381 | -0.02(-0.46%) |
Jun 10, 2024 | 4.450 | 4.480 | 4.280 | 4.310 | 523,696 | -0.15(-3.36%) |
Jun 07, 2024 | 4.500 | 4.630 | 4.410 | 4.460 | 289,088 | -0.08(-1.76%) |
Jun 06, 2024 | 4.610 | 4.770 | 4.530 | 4.540 | 347,862 | +0.01(+0.22%) |
Jun 05, 2024 | 4.450 | 4.560 | 4.335 | 4.530 | 428,687 | +0.23(+5.35%) |
Jun 04, 2024 | 4.500 | 4.510 | 4.220 | 4.300 | 760,820 | -0.25(-5.49%) |
Jun 03, 2024 | 4.800 | 4.880 | 4.470 | 4.550 | 686,078 | -0.25(-5.21%) |
May 31, 2024 | 4.840 | 4.870 | 4.690 | 4.800 | 595,609 | -0.01(-0.21%) |
May 30, 2024 | 4.650 | 4.860 | 4.650 | 4.810 | 617,149 | +0.14(+3.00%) |
May 29, 2024 | 4.710 | 4.840 | 4.555 | 4.670 | 555,541 | -0.08(-1.68%) |
May 28, 2024 | 4.850 | 4.990 | 4.700 | 4.750 | 974,934 | -0.11(-2.26%) |
May 24, 2024 | 4.770 | 4.960 | 4.710 | 4.860 | 539,711 | +0.12(+2.53%) |
May 23, 2024 | 4.850 | 4.900 | 4.700 | 4.740 | 512,582 | -0.05(-1.04%) |
May 22, 2024 | 4.780 | 4.930 | 4.700 | 4.790 | 482,905 | +0.00(+0.00%) |
May 21, 2024 | 5.000 | 5.027 | 4.662 | 4.790 | 666,423 | -0.26(-5.15%) |
May 20, 2024 | 5.000 | 5.070 | 4.960 | 5.050 | 565,726 | +0.05(+1.00%) |
May 17, 2024 | 4.940 | 5.080 | 4.880 | 5.000 | 539,761 | +0.03(+0.60%) |
May 16, 2024 | 5.000 | 5.200 | 4.950 | 4.970 | 1,040,976 | -0.03(-0.60%) |
May 15, 2024 | 5.010 | 5.010 | 4.760 | 5.000 | 1,002,098 | +0.20(+4.17%) |
May 14, 2024 | 4.800 | 4.870 | 4.730 | 4.800 | 407,529 | -0.01(-0.21%) |
May 13, 2024 | 4.800 | 4.900 | 4.710 | 4.810 | 513,071 | +0.05(+1.05%) |
May 10, 2024 | 4.800 | 4.950 | 4.660 | 4.760 | 630,481 | -0.14(-2.86%) |
May 09, 2024 | 5.020 | 5.150 | 4.830 | 4.900 | 897,909 | -0.08(-1.61%) |
May 08, 2024 | 4.760 | 5.320 | 4.760 | 4.980 | 1,397,951 | -0.13(-2.54%) |
May 07, 2024 | 4.500 | 5.320 | 4.440 | 5.110 | 4,037,163 | +0.93(+22.25%) |
May 06, 2024 | 4.070 | 4.260 | 4.020 | 4.180 | 835,317 | +0.11(+2.70%) |
May 03, 2024 | 4.160 | 4.215 | 3.940 | 4.070 | 639,567 | +0.01(+0.25%) |
May 02, 2024 | 4.060 | 4.130 | 3.960 | 4.060 | 705,946 | +0.07(+1.75%) |