Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.450 | 6.690 | 6.321 | 6.350 | 18,351 | -0.21(-3.20%) |
Jul 18, 2024 | 6.200 | 6.570 | 6.060 | 6.560 | 98,157 | +0.27(+4.38%) |
Jul 17, 2024 | 6.170 | 6.380 | 6.050 | 6.285 | 21,691 | -0.08(-1.18%) |
Jul 16, 2024 | 6.250 | 6.360 | 5.810 | 6.360 | 41,185 | +0.11(+1.76%) |
Jul 15, 2024 | 6.300 | 6.680 | 6.090 | 6.250 | 68,410 | +0.02(+0.32%) |
Jul 12, 2024 | 6.500 | 6.650 | 6.151 | 6.230 | 123,475 | -0.13(-2.04%) |
Jul 11, 2024 | 6.610 | 6.610 | 6.080 | 6.360 | 47,439 | -0.16(-2.45%) |
Jul 10, 2024 | 6.750 | 6.840 | 6.450 | 6.520 | 133,781 | -0.32(-4.68%) |
Jul 09, 2024 | 6.440 | 6.940 | 6.300 | 6.840 | 164,694 | +0.33(+5.07%) |
Jul 08, 2024 | 5.730 | 6.600 | 5.670 | 6.510 | 218,806 | +0.78(+13.61%) |
Jul 05, 2024 | 5.250 | 5.740 | 5.250 | 5.730 | 97,216 | +0.48(+9.14%) |
Jul 03, 2024 | 5.420 | 5.420 | 5.010 | 5.250 | 36,968 | -0.16(-2.96%) |
Jul 02, 2024 | 5.040 | 5.420 | 4.960 | 5.410 | 86,578 | +0.01(+0.19%) |
Jul 01, 2024 | 5.390 | 5.650 | 5.170 | 5.400 | 256,843 | -0.10(-1.82%) |
Jun 28, 2024 | 4.800 | 5.690 | 4.572 | 5.500 | 810,683 | +0.60(+12.24%) |
Jun 27, 2024 | 4.650 | 5.290 | 4.060 | 4.900 | 8,619,228 | +1.31(+36.68%) |
Jun 26, 2024 | 3.585 | 3.770 | 3.430 | 3.585 | 3,201,204 | -0.03(-0.96%) |
Jun 25, 2024 | 3.610 | 3.770 | 3.580 | 3.620 | 4,603 | -0.18(-4.74%) |
Jun 24, 2024 | 3.550 | 4.310 | 3.550 | 3.800 | 133,878 | +0.14(+3.83%) |
Jun 21, 2024 | 3.480 | 3.700 | 3.280 | 3.660 | 40,748 | +0.16(+4.57%) |
Jun 20, 2024 | 2.730 | 3.520 | 2.729 | 3.500 | 72,170 | +0.83(+31.09%) |
Jun 18, 2024 | 2.830 | 2.840 | 2.610 | 2.670 | 10,291 | -0.19(-6.64%) |
Jun 17, 2024 | 3.100 | 3.130 | 2.820 | 2.860 | 21,487 | -0.25(-8.04%) |
Jun 14, 2024 | 3.135 | 3.220 | 3.107 | 3.110 | 3,481 | -0.15(-4.60%) |
Jun 13, 2024 | 3.350 | 3.350 | 3.090 | 3.260 | 8,472 | +0.04(+1.24%) |
Jun 12, 2024 | 3.420 | 3.470 | 3.090 | 3.220 | 19,550 | -0.06(-1.83%) |
Jun 11, 2024 | 3.045 | 3.300 | 3.045 | 3.280 | 9,561 | +0.14(+4.46%) |
Jun 10, 2024 | 3.370 | 3.400 | 3.083 | 3.140 | 4,738 | -0.33(-9.51%) |
Jun 07, 2024 | 3.550 | 3.585 | 3.470 | 3.470 | 10,454 | -0.21(-5.71%) |
Jun 06, 2024 | 3.720 | 3.770 | 3.491 | 3.680 | 9,368 | +0.17(+4.84%) |
Jun 05, 2024 | 3.450 | 3.520 | 3.200 | 3.510 | 33,929 | -0.06(-1.68%) |
Jun 04, 2024 | 3.720 | 3.784 | 3.520 | 3.570 | 1,014,109 | -0.16(-4.29%) |
Jun 03, 2024 | 3.680 | 3.900 | 3.566 | 3.730 | 39,665 | -0.13(-3.47%) |
May 31, 2024 | 3.560 | 3.870 | 3.330 | 3.864 | 29,666 | +0.40(+11.68%) |
May 30, 2024 | 3.590 | 3.810 | 3.450 | 3.460 | 14,677 | -0.19(-5.31%) |
May 29, 2024 | 3.630 | 3.680 | 3.600 | 3.654 | 10,653 | -0.04(-0.97%) |
May 28, 2024 | 3.500 | 3.708 | 3.465 | 3.690 | 13,759 | +0.14(+4.06%) |
May 24, 2024 | 3.270 | 3.800 | 3.155 | 3.546 | 37,542 | +0.31(+9.44%) |
May 23, 2024 | 3.360 | 3.360 | 3.220 | 3.240 | 8,713 | -0.22(-6.36%) |
May 22, 2024 | 3.010 | 3.550 | 3.007 | 3.460 | 34,475 | +0.37(+11.97%) |
May 21, 2024 | 3.160 | 3.230 | 3.050 | 3.090 | 14,828 | -0.04(-1.28%) |
May 20, 2024 | 3.380 | 3.490 | 3.073 | 3.130 | 14,889 | -0.17(-5.15%) |
May 17, 2024 | 3.200 | 3.305 | 3.170 | 3.300 | 16,779 | +0.05(+1.69%) |
May 16, 2024 | 3.540 | 3.540 | 3.000 | 3.245 | 16,981 | -0.02(-0.76%) |
May 15, 2024 | 3.470 | 3.540 | 3.264 | 3.270 | 60,862 | +0.10(+3.15%) |
May 14, 2024 | 2.490 | 3.190 | 2.360 | 3.170 | 54,698 | +0.60(+23.59%) |
May 13, 2024 | 2.600 | 2.600 | 2.400 | 2.565 | 11,336 | -0.08(-3.21%) |
May 10, 2024 | 2.758 | 2.758 | 2.539 | 2.650 | 6,650 | +0.03(+1.03%) |
May 09, 2024 | 2.670 | 2.794 | 2.480 | 2.623 | 11,335 | -0.02(-0.64%) |
May 08, 2024 | 2.630 | 2.745 | 2.611 | 2.640 | 2,988 | +0.03(+1.15%) |
May 07, 2024 | 2.690 | 2.795 | 2.590 | 2.610 | 2,409 | -0.14(-5.09%) |
May 06, 2024 | 2.830 | 2.835 | 2.750 | 2.750 | 9,568 | -0.04(-1.61%) |
May 03, 2024 | 2.750 | 2.850 | 2.660 | 2.795 | 9,536 | +0.11(+4.29%) |
May 02, 2024 | 2.390 | 2.770 | 2.360 | 2.680 | 14,625 | +0.29(+12.13%) |