Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.900 | 5.080 | 4.820 | 4.970 | 76,810 | +0.08(+1.64%) |
Jul 16, 2024 | 4.810 | 5.000 | 4.810 | 4.890 | 80,417 | +0.11(+2.30%) |
Jul 15, 2024 | 4.890 | 4.920 | 4.690 | 4.780 | 50,075 | -0.09(-1.85%) |
Jul 12, 2024 | 4.750 | 5.090 | 4.710 | 4.870 | 160,057 | +0.12(+2.53%) |
Jul 11, 2024 | 4.530 | 4.790 | 4.490 | 4.750 | 53,770 | +0.33(+7.47%) |
Jul 10, 2024 | 4.290 | 4.460 | 4.271 | 4.420 | 59,435 | +0.12(+2.79%) |
Jul 09, 2024 | 4.200 | 4.380 | 4.060 | 4.300 | 29,149 | +0.13(+3.12%) |
Jul 08, 2024 | 4.180 | 4.215 | 4.060 | 4.170 | 41,399 | +0.00(+0.00%) |
Jul 05, 2024 | 4.200 | 4.320 | 4.110 | 4.170 | 87,823 | -0.12(-2.80%) |
Jul 03, 2024 | 4.220 | 4.392 | 4.200 | 4.290 | 15,192 | +0.07(+1.66%) |
Jul 02, 2024 | 4.530 | 4.580 | 4.100 | 4.220 | 75,162 | -0.39(-8.46%) |
Jul 01, 2024 | 4.350 | 4.630 | 4.210 | 4.610 | 63,263 | +0.19(+4.30%) |
Jun 28, 2024 | 3.930 | 4.550 | 3.900 | 4.420 | 1,325,551 | +0.42(+10.50%) |
Jun 27, 2024 | 4.170 | 4.360 | 3.830 | 4.000 | 113,696 | -0.19(-4.53%) |
Jun 26, 2024 | 4.210 | 4.420 | 4.010 | 4.190 | 84,004 | -0.07(-1.64%) |
Jun 25, 2024 | 4.430 | 4.520 | 4.200 | 4.260 | 59,831 | -0.21(-4.70%) |
Jun 24, 2024 | 4.640 | 4.750 | 4.380 | 4.470 | 36,580 | -0.19(-4.08%) |
Jun 21, 2024 | 4.580 | 4.790 | 4.450 | 4.660 | 53,317 | +0.07(+1.53%) |
Jun 20, 2024 | 4.650 | 4.820 | 4.500 | 4.590 | 87,565 | -0.10(-2.13%) |
Jun 18, 2024 | 5.040 | 5.100 | 4.650 | 4.690 | 52,549 | -0.34(-6.76%) |
Jun 17, 2024 | 5.290 | 5.350 | 4.830 | 5.030 | 46,084 | -0.05(-0.98%) |
Jun 14, 2024 | 5.000 | 5.120 | 4.760 | 5.080 | 47,778 | +0.07(+1.40%) |
Jun 13, 2024 | 5.020 | 5.120 | 4.860 | 5.010 | 39,744 | +0.00(+0.00%) |
Jun 12, 2024 | 5.030 | 5.200 | 4.900 | 5.010 | 94,984 | +0.14(+2.87%) |
Jun 11, 2024 | 5.080 | 5.190 | 4.800 | 4.870 | 51,905 | -0.14(-2.79%) |
Jun 10, 2024 | 4.900 | 5.130 | 4.800 | 5.010 | 54,529 | +0.03(+0.60%) |
Jun 07, 2024 | 5.220 | 5.230 | 4.860 | 4.980 | 51,529 | +0.00(+0.00%) |
Jun 06, 2024 | 4.790 | 5.080 | 4.700 | 4.980 | 69,672 | +0.18(+3.75%) |
Jun 05, 2024 | 4.990 | 5.050 | 4.800 | 4.800 | 62,808 | -0.19(-3.81%) |
Jun 04, 2024 | 5.000 | 5.200 | 4.830 | 4.990 | 52,029 | +0.05(+1.01%) |
Jun 03, 2024 | 4.990 | 4.990 | 4.769 | 4.940 | 49,417 | +0.09(+1.86%) |
May 31, 2024 | 4.950 | 5.075 | 4.750 | 4.850 | 574,616 | +0.02(+0.41%) |
May 30, 2024 | 5.050 | 5.070 | 4.700 | 4.830 | 67,689 | -0.27(-5.29%) |
May 29, 2024 | 5.670 | 5.670 | 5.000 | 5.100 | 70,715 | -0.43(-7.78%) |
May 28, 2024 | 5.020 | 5.800 | 4.910 | 5.530 | 97,970 | +0.53(+10.60%) |
May 24, 2024 | 4.850 | 5.000 | 4.790 | 5.000 | 35,152 | -0.07(-1.38%) |
May 23, 2024 | 5.000 | 5.400 | 4.500 | 5.070 | 86,171 | +0.17(+3.47%) |
May 22, 2024 | 5.430 | 5.433 | 4.860 | 4.900 | 105,248 | -0.58(-10.58%) |
May 21, 2024 | 5.650 | 5.820 | 5.250 | 5.480 | 60,604 | -0.18(-3.18%) |
May 20, 2024 | 5.950 | 6.110 | 5.565 | 5.660 | 57,002 | -0.22(-3.74%) |
May 17, 2024 | 6.050 | 6.180 | 5.500 | 5.880 | 40,671 | -0.17(-2.81%) |
May 16, 2024 | 6.880 | 6.880 | 5.970 | 6.050 | 66,090 | -0.35(-5.47%) |
May 15, 2024 | 7.450 | 7.450 | 6.200 | 6.400 | 77,828 | -0.92(-12.57%) |
May 14, 2024 | 7.260 | 7.470 | 7.050 | 7.320 | 26,390 | +0.14(+1.95%) |
May 13, 2024 | 7.130 | 7.470 | 6.690 | 7.180 | 39,197 | +0.05(+0.70%) |
May 10, 2024 | 6.600 | 7.400 | 6.590 | 7.130 | 47,643 | +0.45(+6.74%) |
May 09, 2024 | 6.750 | 6.940 | 6.640 | 6.680 | 16,347 | -0.18(-2.62%) |
May 08, 2024 | 6.570 | 7.020 | 6.550 | 6.860 | 29,071 | +0.12(+1.78%) |
May 07, 2024 | 7.020 | 7.150 | 6.540 | 6.740 | 66,427 | -0.52(-7.16%) |
May 06, 2024 | 7.440 | 7.880 | 7.110 | 7.260 | 45,767 | -0.14(-1.89%) |
May 03, 2024 | 8.020 | 8.080 | 7.220 | 7.400 | 83,810 | -0.18(-2.37%) |
May 02, 2024 | 7.120 | 7.750 | 7.120 | 7.580 | 10,575 | +0.31(+4.26%) |