Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.080 | 4.150 | 3.755 | 3.810 | 6,186,746 | -0.34(-8.19%) |
Jul 18, 2024 | 4.510 | 4.590 | 4.140 | 4.150 | 6,649,356 | -0.40(-8.79%) |
Jul 17, 2024 | 4.440 | 4.630 | 4.350 | 4.550 | 7,016,736 | +0.06(+1.34%) |
Jul 16, 2024 | 4.370 | 4.500 | 4.185 | 4.490 | 6,158,275 | +0.22(+5.15%) |
Jul 15, 2024 | 4.110 | 4.320 | 4.030 | 4.270 | 6,531,487 | +0.23(+5.69%) |
Jul 12, 2024 | 3.900 | 4.190 | 3.890 | 4.040 | 9,486,825 | +0.18(+4.66%) |
Jul 11, 2024 | 3.500 | 3.920 | 3.460 | 3.860 | 6,822,897 | +0.44(+12.87%) |
Jul 10, 2024 | 3.300 | 3.440 | 3.200 | 3.420 | 5,080,369 | +0.09(+2.70%) |
Jul 09, 2024 | 3.600 | 3.600 | 3.312 | 3.330 | 5,269,913 | -0.27(-7.50%) |
Jul 08, 2024 | 3.620 | 3.765 | 3.540 | 3.600 | 5,750,426 | -0.04(-1.10%) |
Jul 05, 2024 | 3.700 | 3.820 | 3.620 | 3.640 | 6,494,989 | +0.14(+4.00%) |
Jul 03, 2024 | 3.620 | 3.700 | 3.480 | 3.500 | 6,145,904 | -0.12(-3.31%) |
Jul 02, 2024 | 3.600 | 3.700 | 3.450 | 3.620 | 4,764,246 | +0.01(+0.28%) |
Jul 01, 2024 | 3.550 | 3.750 | 3.550 | 3.610 | 6,306,211 | +0.08(+2.27%) |
Jun 28, 2024 | 3.530 | 3.600 | 3.430 | 3.530 | 21,727,652 | +0.02(+0.57%) |
Jun 27, 2024 | 3.470 | 3.520 | 3.360 | 3.510 | 6,193,042 | +0.03(+0.86%) |
Jun 26, 2024 | 3.640 | 3.640 | 3.460 | 3.480 | 6,134,579 | -0.20(-5.43%) |
Jun 25, 2024 | 3.840 | 3.840 | 3.620 | 3.680 | 6,011,313 | -0.21(-5.40%) |
Jun 24, 2024 | 4.120 | 4.310 | 3.765 | 3.890 | 13,609,526 | -0.18(-4.42%) |
Jun 21, 2024 | 3.610 | 4.130 | 3.570 | 4.070 | 48,153,260 | +0.56(+15.95%) |
Jun 20, 2024 | 3.150 | 3.770 | 2.905 | 3.510 | 25,741,812 | +0.42(+13.59%) |
Jun 18, 2024 | 3.270 | 3.405 | 3.080 | 3.090 | 8,023,504 | -0.19(-5.79%) |
Jun 17, 2024 | 3.270 | 3.310 | 3.125 | 3.280 | 7,944,630 | +0.02(+0.61%) |
Jun 14, 2024 | 3.370 | 3.385 | 3.210 | 3.260 | 6,209,358 | -0.14(-4.12%) |
Jun 13, 2024 | 3.540 | 3.560 | 3.360 | 3.400 | 6,040,029 | -0.16(-4.49%) |
Jun 12, 2024 | 3.540 | 3.765 | 3.500 | 3.560 | 7,711,849 | +0.11(+3.19%) |
Jun 11, 2024 | 3.600 | 3.610 | 3.420 | 3.450 | 8,257,946 | -0.20(-5.61%) |
Jun 10, 2024 | 3.770 | 3.770 | 3.590 | 3.655 | 6,377,877 | -0.08(-2.01%) |
Jun 07, 2024 | 3.700 | 3.900 | 3.610 | 3.730 | 6,377,140 | -0.06(-1.58%) |
Jun 06, 2024 | 3.990 | 4.005 | 3.470 | 3.790 | 15,230,307 | -0.18(-4.53%) |
Jun 05, 2024 | 3.990 | 4.010 | 3.880 | 3.970 | 6,175,116 | +0.03(+0.76%) |
Jun 04, 2024 | 4.100 | 4.140 | 3.920 | 3.940 | 6,876,471 | -0.19(-4.60%) |
Jun 03, 2024 | 4.300 | 4.375 | 3.950 | 4.130 | 13,857,689 | -0.23(-5.28%) |
May 31, 2024 | 4.680 | 4.760 | 4.215 | 4.360 | 11,889,468 | -0.25(-5.42%) |
May 30, 2024 | 4.490 | 4.640 | 4.420 | 4.610 | 5,873,108 | +0.13(+2.90%) |
May 29, 2024 | 4.580 | 4.640 | 4.460 | 4.480 | 4,207,664 | -0.18(-3.86%) |
May 28, 2024 | 4.850 | 4.880 | 4.575 | 4.660 | 5,613,553 | -0.12(-2.51%) |
May 24, 2024 | 4.770 | 4.880 | 4.680 | 4.780 | 5,235,021 | +0.00(+0.00%) |
May 23, 2024 | 4.970 | 4.970 | 4.702 | 4.780 | 4,581,821 | -0.19(-3.82%) |
May 22, 2024 | 5.010 | 5.160 | 4.935 | 4.970 | 5,611,298 | -0.10(-1.97%) |
May 21, 2024 | 5.200 | 5.220 | 5.060 | 5.070 | 5,364,811 | -0.19(-3.61%) |
May 20, 2024 | 5.500 | 5.560 | 5.170 | 5.260 | 6,400,669 | -0.27(-4.88%) |
May 17, 2024 | 5.460 | 5.665 | 5.430 | 5.530 | 5,230,623 | +0.01(+0.18%) |
May 16, 2024 | 5.480 | 5.750 | 5.390 | 5.520 | 6,103,980 | +0.04(+0.73%) |
May 15, 2024 | 6.060 | 6.119 | 5.340 | 5.480 | 10,602,676 | -0.52(-8.67%) |
May 14, 2024 | 5.900 | 6.605 | 5.835 | 6.000 | 20,022,266 | +0.53(+9.69%) |
May 13, 2024 | 4.940 | 5.635 | 4.910 | 5.470 | 13,661,728 | +0.58(+11.86%) |
May 10, 2024 | 4.940 | 4.945 | 4.800 | 4.890 | 5,219,728 | -0.02(-0.41%) |
May 09, 2024 | 4.830 | 4.990 | 4.800 | 4.910 | 4,831,923 | +0.07(+1.45%) |
May 08, 2024 | 4.860 | 4.975 | 4.800 | 4.840 | 4,920,428 | -0.13(-2.62%) |
May 07, 2024 | 5.150 | 5.310 | 4.940 | 4.970 | 6,669,392 | -0.18(-3.50%) |
May 06, 2024 | 4.930 | 5.226 | 4.870 | 5.150 | 9,751,282 | +0.31(+6.40%) |
May 03, 2024 | 5.080 | 5.140 | 4.810 | 4.840 | 8,560,907 | -0.16(-3.20%) |
May 02, 2024 | 4.870 | 5.135 | 4.815 | 5.000 | 15,232,897 | +0.53(+11.86%) |