Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 5.240 | 5.240 | 5.015 | 5.018 | 1,318 | -0.18(-3.51%) |
Jul 23, 2024 | 5.130 | 5.250 | 5.100 | 5.200 | 2,195 | -0.34(-6.14%) |
Jul 22, 2024 | 5.490 | 5.540 | 5.300 | 5.540 | 4,192 | +0.24(+4.53%) |
Jul 19, 2024 | 5.395 | 5.395 | 5.300 | 5.300 | 740 | -0.19(-3.46%) |
Jul 18, 2024 | 5.360 | 5.490 | 5.347 | 5.490 | 2,606 | +0.13(+2.43%) |
Jul 17, 2024 | 5.300 | 5.730 | 5.300 | 5.360 | 7,967 | -0.36(-6.29%) |
Jul 16, 2024 | 5.780 | 5.780 | 5.400 | 5.720 | 10,021 | -0.05(-0.87%) |
Jul 15, 2024 | 5.584 | 5.860 | 5.450 | 5.770 | 5,456 | -0.09(-1.54%) |
Jul 12, 2024 | 5.725 | 6.000 | 5.452 | 5.860 | 8,254 | +0.46(+8.52%) |
Jul 11, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 763 | -0.28(-4.93%) |
Jul 10, 2024 | 5.700 | 5.700 | 5.180 | 5.680 | 12,670 | -0.12(-2.07%) |
Jul 09, 2024 | 5.710 | 6.000 | 5.600 | 5.800 | 17,848 | +0.30(+5.45%) |
Jul 08, 2024 | 5.640 | 6.050 | 5.500 | 5.500 | 3,458 | -0.16(-2.83%) |
Jul 05, 2024 | 5.550 | 6.280 | 5.300 | 5.660 | 19,943 | -0.02(-0.35%) |
Jul 03, 2024 | 5.490 | 5.720 | 5.420 | 5.680 | 3,339 | +0.08(+1.43%) |
Jul 02, 2024 | 5.930 | 6.180 | 5.600 | 5.600 | 1,296 | -0.62(-9.97%) |
Jul 01, 2024 | 6.030 | 6.345 | 5.825 | 6.220 | 37,368 | +0.02(+0.32%) |
Jun 28, 2024 | 5.710 | 6.270 | 5.271 | 6.200 | 18,924 | +0.31(+5.26%) |
Jun 27, 2024 | 5.630 | 5.942 | 5.610 | 5.890 | 14,216 | +0.13(+2.26%) |
Jun 26, 2024 | 5.500 | 6.090 | 5.500 | 5.760 | 16,258 | -0.11(-1.87%) |
Jun 25, 2024 | 5.310 | 5.990 | 5.140 | 5.870 | 7,025 | +0.13(+2.26%) |
Jun 24, 2024 | 5.200 | 5.740 | 4.460 | 5.740 | 74,468 | +0.62(+12.11%) |
Jun 21, 2024 | 5.370 | 5.660 | 4.750 | 5.120 | 68,798 | +0.11(+2.20%) |
Jun 20, 2024 | 4.750 | 5.460 | 4.750 | 5.010 | 15,266 | +0.34(+7.28%) |
Jun 18, 2024 | 5.300 | 5.300 | 3.790 | 4.670 | 31,299 | -0.80(-14.70%) |
Jun 17, 2024 | 5.740 | 5.740 | 5.300 | 5.475 | 6,189 | -0.29(-4.95%) |
Jun 14, 2024 | 6.630 | 6.630 | 5.760 | 5.760 | 3,040 | -0.90(-13.51%) |
Jun 13, 2024 | 7.130 | 7.790 | 6.390 | 6.660 | 20,676 | -1.14(-14.62%) |
Jun 12, 2024 | 8.310 | 8.510 | 7.560 | 7.800 | 30,629 | -0.60(-7.14%) |
Jun 11, 2024 | 8.290 | 8.675 | 8.050 | 8.400 | 22,203 | -0.33(-3.78%) |
Jun 10, 2024 | 8.070 | 9.050 | 8.070 | 8.730 | 23,548 | +0.45(+5.43%) |
Jun 07, 2024 | 9.700 | 9.700 | 8.010 | 8.280 | 32,969 | -1.42(-14.64%) |
Jun 06, 2024 | 10.65 | 10.65 | 9.150 | 9.700 | 45,550 | -1.07(-9.94%) |
Jun 05, 2024 | 11.90 | 11.90 | 10.21 | 10.77 | 88,409 | -1.13(-9.50%) |
Jun 04, 2024 | 10.33 | 12.22 | 9.560 | 11.90 | 143,235 | +0.44(+3.84%) |
Jun 03, 2024 | 11.20 | 11.89 | 10.30 | 11.46 | 190,087 | +0.62(+5.72%) |
May 31, 2024 | 9.580 | 11.42 | 9.220 | 10.84 | 202,214 | +2.03(+23.04%) |
May 30, 2024 | 7.900 | 9.530 | 7.000 | 8.810 | 145,400 | +1.16(+15.16%) |
May 29, 2024 | 7.180 | 7.880 | 6.190 | 7.650 | 122,573 | +1.02(+15.38%) |
May 28, 2024 | 5.610 | 6.750 | 5.600 | 6.630 | 105,616 | +0.44(+7.11%) |
May 24, 2024 | 6.330 | 6.810 | 5.660 | 6.190 | 474,908 | -1.34(-17.80%) |
May 23, 2024 | 4.240 | 7.990 | 4.220 | 7.530 | 18,097,556 | +3.31(+78.44%) |
May 22, 2024 | 3.380 | 5.420 | 3.250 | 4.220 | 2,175,172 | +1.52(+56.30%) |
May 21, 2024 | 3.500 | 4.200 | 2.700 | 2.700 | 10,327 | -1.50(-35.71%) |
May 20, 2024 | 4.670 | 4.900 | 3.850 | 4.200 | 11,562 | -0.60(-12.50%) |
May 17, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 461 | +0.10(+2.12%) |
May 16, 2024 | 5.100 | 5.350 | 4.700 | 4.700 | 9,141 | -0.15(-3.09%) |
May 15, 2024 | 5.110 | 5.360 | 4.620 | 4.850 | 12,465 | -0.11(-2.18%) |
May 14, 2024 | 4.958 | 4.958 | 4.958 | 4.958 | 1,905 | +0.59(+13.41%) |
May 13, 2024 | 5.080 | 5.461 | 4.372 | 4.372 | 12,178 | -1.03(-19.04%) |
May 10, 2024 | 5.395 | 5.400 | 5.395 | 5.400 | 944 | -0.10(-1.82%) |
May 09, 2024 | 5.400 | 5.500 | 5.400 | 5.500 | 3,638 | +0.43(+8.53%) |
May 08, 2024 | 5.668 | 5.670 | 5.068 | 5.068 | 3,759 | -0.93(-15.54%) |
May 07, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 801 | +0.30(+5.26%) |
May 06, 2024 | 6.490 | 6.780 | 5.440 | 5.700 | 1,720 | +0.20(+3.64%) |
May 03, 2024 | 6.300 | 6.405 | 5.500 | 5.500 | 3,652 | -0.80(-12.70%) |
May 02, 2024 | 6.836 | 6.860 | 6.300 | 6.300 | 14,195 | -0.40(-5.90%) |