Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.010 | 5.310 | 4.420 | 4.500 | 126,734 | -0.49(-9.82%) |
Jul 18, 2024 | 5.390 | 5.620 | 4.950 | 4.990 | 95,508 | -0.40(-7.42%) |
Jul 17, 2024 | 5.300 | 5.490 | 4.903 | 5.390 | 123,390 | +0.08(+1.51%) |
Jul 16, 2024 | 5.000 | 5.440 | 5.000 | 5.310 | 132,518 | +0.31(+6.20%) |
Jul 15, 2024 | 4.820 | 5.000 | 4.800 | 5.000 | 95,465 | +0.26(+5.49%) |
Jul 12, 2024 | 4.850 | 4.990 | 4.690 | 4.740 | 85,925 | -0.11(-2.27%) |
Jul 11, 2024 | 4.780 | 5.000 | 4.740 | 4.850 | 244,591 | +0.07(+1.46%) |
Jul 10, 2024 | 4.930 | 5.140 | 4.420 | 4.780 | 232,109 | -0.15(-3.04%) |
Jul 09, 2024 | 5.010 | 5.490 | 4.770 | 4.930 | 296,722 | -0.21(-4.09%) |
Jul 08, 2024 | 4.790 | 5.320 | 4.620 | 5.140 | 205,187 | +0.21(+4.26%) |
Jul 05, 2024 | 4.200 | 5.000 | 4.200 | 4.930 | 168,683 | +0.70(+16.55%) |
Jul 03, 2024 | 4.090 | 4.590 | 4.090 | 4.230 | 110,240 | +0.09(+2.17%) |
Jul 02, 2024 | 3.970 | 4.860 | 3.970 | 4.140 | 328,476 | +0.14(+3.50%) |
Jul 01, 2024 | 4.840 | 5.130 | 3.900 | 4.000 | 313,196 | -0.99(-19.84%) |
Jun 28, 2024 | 5.190 | 6.060 | 4.560 | 4.990 | 3,815,809 | +0.33(+7.08%) |
Jun 27, 2024 | 4.650 | 5.470 | 4.220 | 4.660 | 329,829 | +0.17(+3.79%) |
Jun 26, 2024 | 5.000 | 5.500 | 4.000 | 4.490 | 348,413 | -0.51(-10.20%) |
Jun 25, 2024 | 4.960 | 5.990 | 4.960 | 5.000 | 193,180 | +0.00(+0.00%) |
Jun 24, 2024 | 4.610 | 6.120 | 4.170 | 5.000 | 464,330 | +0.26(+5.49%) |
Jun 21, 2024 | 5.330 | 5.510 | 3.990 | 4.740 | 397,801 | -0.61(-11.40%) |
Jun 20, 2024 | 6.250 | 6.700 | 5.300 | 5.350 | 196,204 | -0.85(-13.71%) |
Jun 18, 2024 | 6.700 | 7.040 | 6.010 | 6.200 | 185,181 | -0.53(-7.88%) |
Jun 17, 2024 | 7.200 | 7.570 | 6.600 | 6.730 | 113,839 | -0.38(-5.34%) |
Jun 14, 2024 | 7.500 | 7.770 | 6.520 | 7.110 | 123,251 | -0.07(-0.97%) |
Jun 13, 2024 | 7.570 | 8.175 | 7.012 | 7.180 | 112,572 | -0.47(-6.14%) |
Jun 12, 2024 | 8.290 | 8.490 | 7.500 | 7.650 | 106,166 | -0.18(-2.30%) |
Jun 11, 2024 | 8.590 | 8.705 | 7.810 | 7.830 | 89,999 | -0.88(-10.10%) |
Jun 10, 2024 | 9.220 | 9.290 | 8.640 | 8.710 | 177,805 | -0.88(-9.18%) |
Jun 07, 2024 | 9.200 | 10.55 | 8.700 | 9.590 | 279,316 | -0.72(-6.98%) |
Jun 06, 2024 | 7.750 | 11.75 | 7.050 | 10.31 | 2,926,417 | +3.61(+53.88%) |
Jun 05, 2024 | 8.800 | 8.900 | 6.420 | 6.700 | 534,517 | -2.30(-25.56%) |
Jun 04, 2024 | 11.55 | 11.55 | 8.500 | 9.000 | 222,999 | -2.40(-21.05%) |
Jun 03, 2024 | 12.18 | 12.51 | 11.00 | 11.40 | 45,649 | -0.78(-6.40%) |
May 31, 2024 | 12.50 | 12.73 | 12.02 | 12.18 | 33,138 | -0.14(-1.14%) |
May 30, 2024 | 12.80 | 13.44 | 12.27 | 12.32 | 80,704 | -0.64(-4.94%) |
May 29, 2024 | 11.54 | 13.59 | 11.45 | 12.96 | 104,367 | +0.97(+8.09%) |
May 28, 2024 | 11.50 | 13.00 | 11.02 | 11.99 | 144,574 | +0.51(+4.44%) |
May 24, 2024 | 11.18 | 12.08 | 11.05 | 11.48 | 72,092 | +0.17(+1.50%) |
May 23, 2024 | 11.03 | 11.35 | 10.75 | 11.31 | 57,201 | +0.56(+5.21%) |
May 22, 2024 | 10.84 | 11.30 | 10.67 | 10.75 | 43,577 | -0.25(-2.27%) |
May 21, 2024 | 10.70 | 11.04 | 10.69 | 11.00 | 44,058 | +0.00(+0.00%) |
May 20, 2024 | 11.50 | 11.50 | 10.78 | 11.00 | 77,512 | -0.35(-3.08%) |
May 17, 2024 | 11.67 | 11.72 | 11.00 | 11.35 | 56,371 | -0.45(-3.81%) |
May 16, 2024 | 11.43 | 11.80 | 10.95 | 11.80 | 77,310 | +0.31(+2.70%) |
May 15, 2024 | 11.55 | 11.90 | 11.03 | 11.49 | 72,041 | +0.19(+1.68%) |
May 14, 2024 | 10.11 | 11.82 | 9.500 | 11.30 | 135,227 | +1.06(+10.35%) |
May 13, 2024 | 9.350 | 10.32 | 8.760 | 10.24 | 53,340 | +0.95(+10.23%) |
May 10, 2024 | 8.730 | 9.870 | 8.730 | 9.290 | 60,068 | +0.55(+6.29%) |
May 09, 2024 | 9.250 | 9.280 | 8.740 | 8.740 | 31,105 | -0.82(-8.58%) |
May 08, 2024 | 9.010 | 9.710 | 8.738 | 9.560 | 21,663 | +0.34(+3.69%) |
May 07, 2024 | 8.750 | 9.455 | 8.000 | 9.220 | 53,688 | +0.48(+5.49%) |
May 06, 2024 | 8.010 | 8.925 | 7.890 | 8.740 | 50,801 | +0.72(+8.98%) |
May 03, 2024 | 7.050 | 8.020 | 7.050 | 8.020 | 82,679 | +1.30(+19.35%) |
May 02, 2024 | 8.030 | 8.643 | 6.710 | 6.720 | 62,554 | -1.21(-15.26%) |