Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.880 | 7.090 | 6.375 | 6.520 | 150,008 | -0.35(-5.09%) |
Jul 18, 2024 | 5.730 | 6.966 | 5.650 | 6.870 | 107,920 | +1.28(+22.79%) |
Jul 17, 2024 | 5.740 | 6.470 | 5.180 | 5.595 | 145,137 | -0.30(-5.16%) |
Jul 16, 2024 | 5.250 | 6.240 | 5.250 | 5.900 | 63,711 | +0.70(+13.46%) |
Jul 15, 2024 | 4.850 | 5.220 | 4.800 | 5.200 | 31,736 | +0.41(+8.56%) |
Jul 12, 2024 | 4.730 | 4.880 | 4.630 | 4.790 | 26,383 | +0.13(+2.79%) |
Jul 11, 2024 | 4.325 | 4.660 | 4.325 | 4.660 | 14,292 | +0.31(+7.13%) |
Jul 10, 2024 | 4.200 | 4.410 | 4.080 | 4.350 | 3,035 | +0.15(+3.57%) |
Jul 09, 2024 | 4.240 | 4.250 | 4.110 | 4.200 | 5,129 | -0.14(-3.27%) |
Jul 08, 2024 | 4.360 | 4.400 | 4.210 | 4.342 | 3,243 | -0.05(-1.25%) |
Jul 05, 2024 | 4.440 | 4.440 | 4.200 | 4.397 | 5,981 | -0.04(-0.96%) |
Jul 03, 2024 | 4.420 | 4.440 | 4.420 | 4.440 | 1,111 | +0.07(+1.60%) |
Jul 02, 2024 | 4.300 | 4.450 | 4.300 | 4.370 | 1,230 | -0.02(-0.46%) |
Jul 01, 2024 | 4.470 | 4.470 | 4.290 | 4.390 | 3,861 | +0.04(+0.92%) |
Jun 28, 2024 | 4.270 | 4.450 | 4.270 | 4.350 | 3,242 | +0.09(+2.11%) |
Jun 27, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 472 | -0.18(-4.05%) |
Jun 26, 2024 | 4.440 | 4.440 | 4.260 | 4.440 | 8,025 | -0.03(-0.61%) |
Jun 25, 2024 | 4.220 | 4.467 | 4.220 | 4.467 | 8,228 | +0.14(+3.17%) |
Jun 24, 2024 | 4.210 | 4.330 | 4.100 | 4.330 | 4,671 | -0.05(-1.14%) |
Jun 21, 2024 | 4.280 | 4.398 | 4.190 | 4.380 | 9,576 | +0.26(+6.26%) |
Jun 20, 2024 | 4.050 | 4.122 | 4.050 | 4.122 | 2,106 | +0.06(+1.53%) |
Jun 18, 2024 | 4.130 | 4.400 | 4.040 | 4.060 | 9,628 | -0.07(-1.69%) |
Jun 17, 2024 | 4.400 | 4.400 | 3.943 | 4.130 | 16,377 | -0.23(-5.17%) |
Jun 14, 2024 | 4.333 | 4.600 | 4.300 | 4.355 | 17,471 | -0.05(-1.25%) |
Jun 13, 2024 | 4.480 | 4.510 | 4.281 | 4.410 | 3,576 | -0.04(-0.90%) |
Jun 12, 2024 | 4.460 | 4.650 | 4.450 | 4.450 | 8,766 | -0.03(-0.67%) |
Jun 11, 2024 | 4.700 | 4.700 | 4.470 | 4.480 | 22,152 | -0.27(-5.68%) |
Jun 10, 2024 | 4.815 | 4.815 | 4.550 | 4.750 | 3,380 | +0.04(+0.96%) |
Jun 07, 2024 | 4.790 | 4.810 | 4.550 | 4.705 | 3,880 | -0.03(-0.63%) |
Jun 06, 2024 | 4.672 | 4.800 | 4.660 | 4.735 | 5,774 | -0.04(-0.94%) |
Jun 05, 2024 | 4.701 | 4.870 | 4.581 | 4.780 | 7,352 | -0.06(-1.24%) |
Jun 04, 2024 | 4.865 | 4.870 | 4.660 | 4.840 | 6,928 | +0.17(+3.64%) |
Jun 03, 2024 | 4.750 | 4.930 | 4.640 | 4.670 | 9,597 | -0.05(-1.06%) |
May 31, 2024 | 4.950 | 5.070 | 4.690 | 4.720 | 11,290 | -0.19(-3.77%) |
May 30, 2024 | 4.890 | 5.015 | 4.796 | 4.905 | 5,686 | -0.26(-5.13%) |
May 29, 2024 | 5.280 | 5.275 | 4.561 | 5.170 | 11,772 | -0.07(-1.40%) |
May 28, 2024 | 5.390 | 5.970 | 5.150 | 5.244 | 13,008 | -0.26(-4.66%) |
May 24, 2024 | 5.430 | 5.650 | 4.760 | 5.500 | 27,652 | +0.00(+0.00%) |
May 23, 2024 | 5.870 | 6.240 | 5.340 | 5.500 | 53,146 | -0.36(-6.14%) |
May 22, 2024 | 5.240 | 5.913 | 5.240 | 5.860 | 33,349 | +0.56(+10.57%) |
May 21, 2024 | 4.900 | 5.470 | 4.900 | 5.300 | 111,857 | +0.46(+9.50%) |
May 20, 2024 | 5.170 | 5.170 | 4.800 | 4.840 | 29,407 | -0.25(-5.00%) |
May 17, 2024 | 4.980 | 5.700 | 4.980 | 5.095 | 146,284 | +0.12(+2.52%) |
May 16, 2024 | 4.850 | 5.050 | 4.510 | 4.970 | 86,649 | +0.17(+3.54%) |
May 15, 2024 | 4.780 | 5.220 | 4.600 | 4.800 | 144,368 | +0.26(+5.75%) |
May 14, 2024 | 4.190 | 4.640 | 4.190 | 4.539 | 42,052 | +0.38(+9.24%) |
May 13, 2024 | 4.130 | 4.220 | 4.070 | 4.155 | 3,350 | +0.03(+0.73%) |
May 10, 2024 | 4.080 | 4.190 | 4.010 | 4.125 | 3,919 | -0.07(-1.55%) |
May 09, 2024 | 4.260 | 4.261 | 4.080 | 4.190 | 4,936 | -0.03(-0.71%) |
May 08, 2024 | 3.850 | 4.229 | 3.812 | 4.220 | 4,390 | +0.21(+5.24%) |
May 07, 2024 | 4.140 | 4.270 | 3.961 | 4.010 | 18,443 | -0.05(-1.23%) |
May 06, 2024 | 3.810 | 4.150 | 3.810 | 4.060 | 9,669 | +0.22(+5.73%) |
May 03, 2024 | 3.762 | 3.975 | 3.762 | 3.840 | 3,721 | -0.02(-0.48%) |
May 02, 2024 | 3.753 | 3.990 | 3.750 | 3.859 | 3,851 | +0.15(+4.01%) |