Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 4.470 | 4.470 | 4.130 | 4.170 | 490,161 | -0.30(-6.71%) |
Jul 26, 2024 | 4.420 | 4.620 | 4.300 | 4.470 | 437,707 | +0.11(+2.52%) |
Jul 25, 2024 | 4.290 | 4.460 | 4.170 | 4.360 | 559,968 | +0.05(+1.16%) |
Jul 24, 2024 | 4.150 | 4.580 | 4.110 | 4.310 | 597,518 | +0.10(+2.38%) |
Jul 23, 2024 | 3.990 | 4.220 | 3.916 | 4.210 | 560,364 | +0.20(+4.99%) |
Jul 22, 2024 | 3.750 | 4.020 | 3.590 | 4.010 | 725,141 | +0.31(+8.38%) |
Jul 19, 2024 | 3.960 | 4.010 | 3.690 | 3.700 | 1,056,125 | -0.25(-6.33%) |
Jul 18, 2024 | 4.290 | 4.380 | 3.910 | 3.950 | 812,653 | -0.34(-7.93%) |
Jul 17, 2024 | 4.510 | 4.790 | 4.210 | 4.290 | 1,131,363 | -0.28(-6.13%) |
Jul 16, 2024 | 4.060 | 4.580 | 3.970 | 4.570 | 1,566,786 | +0.59(+14.82%) |
Jul 15, 2024 | 3.990 | 4.170 | 3.850 | 3.980 | 895,052 | +0.01(+0.25%) |
Jul 12, 2024 | 4.030 | 4.270 | 3.830 | 3.970 | 1,366,991 | -0.01(-0.25%) |
Jul 11, 2024 | 4.050 | 4.170 | 3.910 | 3.980 | 1,279,659 | +0.04(+1.02%) |
Jul 10, 2024 | 4.240 | 4.285 | 3.910 | 3.940 | 845,293 | -0.29(-6.86%) |
Jul 09, 2024 | 4.180 | 4.470 | 4.000 | 4.230 | 1,249,469 | +0.05(+1.20%) |
Jul 08, 2024 | 3.620 | 4.260 | 3.600 | 4.180 | 2,913,582 | +0.56(+15.47%) |
Jul 05, 2024 | 3.490 | 3.655 | 3.270 | 3.620 | 1,343,430 | +0.14(+4.02%) |
Jul 03, 2024 | 3.610 | 3.720 | 3.460 | 3.480 | 377,900 | -0.09(-2.52%) |
Jul 02, 2024 | 4.220 | 4.220 | 3.435 | 3.570 | 1,301,338 | -0.62(-14.80%) |
Jul 01, 2024 | 4.090 | 4.260 | 4.030 | 4.190 | 1,186,711 | +0.10(+2.44%) |
Jun 28, 2024 | 4.240 | 4.240 | 3.970 | 4.090 | 3,688,824 | -0.11(-2.62%) |
Jun 27, 2024 | 4.200 | 4.300 | 4.010 | 4.200 | 1,052,867 | +0.04(+0.96%) |
Jun 26, 2024 | 4.190 | 4.190 | 3.990 | 4.160 | 1,483,501 | -0.04(-0.95%) |
Jun 25, 2024 | 4.600 | 4.861 | 4.130 | 4.200 | 2,626,197 | -0.40(-8.70%) |
Jun 24, 2024 | 4.690 | 4.770 | 4.410 | 4.600 | 2,427,833 | -0.15(-3.16%) |
Jun 21, 2024 | 5.000 | 5.470 | 4.660 | 4.750 | 4,385,276 | -0.50(-9.52%) |
Jun 20, 2024 | 4.310 | 5.700 | 4.100 | 5.250 | 8,059,199 | +1.11(+26.81%) |
Jun 18, 2024 | 6.290 | 6.400 | 3.930 | 4.140 | 21,581,892 | -4.25(-50.66%) |
Jun 17, 2024 | 8.790 | 8.870 | 8.250 | 8.390 | 1,036,550 | -0.45(-5.09%) |
Jun 14, 2024 | 9.450 | 9.520 | 8.760 | 8.840 | 1,384,455 | -0.68(-7.14%) |
Jun 13, 2024 | 9.710 | 9.920 | 9.470 | 9.520 | 717,565 | -0.27(-2.76%) |
Jun 12, 2024 | 10.47 | 10.68 | 9.480 | 9.790 | 806,630 | -0.20(-2.00%) |
Jun 11, 2024 | 10.33 | 10.44 | 9.880 | 9.990 | 591,180 | -0.46(-4.40%) |
Jun 10, 2024 | 10.42 | 10.51 | 9.850 | 10.45 | 1,019,106 | -0.17(-1.60%) |
Jun 07, 2024 | 11.09 | 11.16 | 10.60 | 10.62 | 444,932 | -0.46(-4.15%) |
Jun 06, 2024 | 11.55 | 11.91 | 11.06 | 11.08 | 432,170 | -0.57(-4.89%) |
Jun 05, 2024 | 11.19 | 11.77 | 11.10 | 11.65 | 503,994 | +0.21(+1.84%) |
Jun 04, 2024 | 11.45 | 11.57 | 11.10 | 11.44 | 412,625 | +0.04(+0.35%) |
Jun 03, 2024 | 12.03 | 12.68 | 11.32 | 11.40 | 842,928 | -0.48(-4.04%) |
May 31, 2024 | 12.19 | 13.00 | 11.82 | 11.88 | 838,191 | -0.09(-0.75%) |
May 30, 2024 | 11.64 | 12.26 | 11.28 | 11.97 | 771,008 | +0.35(+3.01%) |
May 29, 2024 | 11.50 | 11.83 | 10.98 | 11.62 | 644,934 | -0.24(-2.02%) |
May 28, 2024 | 11.72 | 12.25 | 11.39 | 11.86 | 729,342 | +0.59(+5.24%) |
May 24, 2024 | 11.58 | 11.59 | 11.22 | 11.27 | 342,888 | -0.01(-0.09%) |
May 23, 2024 | 11.98 | 12.02 | 11.03 | 11.28 | 513,858 | -0.70(-5.84%) |
May 22, 2024 | 11.54 | 12.01 | 11.35 | 11.98 | 504,511 | +0.40(+3.45%) |
May 21, 2024 | 11.76 | 12.20 | 11.37 | 11.58 | 417,548 | -0.21(-1.78%) |
May 20, 2024 | 12.02 | 12.05 | 11.66 | 11.79 | 430,070 | -0.28(-2.32%) |
May 17, 2024 | 11.98 | 12.26 | 11.62 | 12.07 | 493,174 | +0.11(+0.92%) |
May 16, 2024 | 11.92 | 12.24 | 11.63 | 11.96 | 370,523 | -0.01(-0.13%) |
May 15, 2024 | 12.21 | 12.44 | 11.42 | 11.97 | 589,889 | +0.30(+2.61%) |
May 14, 2024 | 12.04 | 12.68 | 11.52 | 11.67 | 504,707 | -0.08(-0.68%) |
May 13, 2024 | 12.57 | 13.24 | 11.55 | 11.75 | 665,954 | -0.79(-6.30%) |
May 10, 2024 | 12.49 | 12.74 | 11.78 | 12.54 | 620,927 | +0.02(+0.16%) |
May 09, 2024 | 12.45 | 12.86 | 12.22 | 12.52 | 592,439 | +0.09(+0.72%) |
May 08, 2024 | 12.34 | 12.58 | 11.85 | 12.43 | 1,022,881 | +0.12(+0.97%) |
May 07, 2024 | 12.43 | 12.84 | 11.30 | 12.31 | 518,363 | +0.59(+5.03%) |
May 06, 2024 | 11.60 | 12.20 | 11.54 | 11.72 | 284,358 | +0.01(+0.09%) |
May 03, 2024 | 11.63 | 12.11 | 11.44 | 11.71 | 498,077 | +0.60(+5.40%) |
May 02, 2024 | 11.88 | 12.00 | 10.95 | 11.11 | 619,251 | -0.20(-1.77%) |