Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.740 | 3.975 | 3.740 | 3.800 | 61,877 | -0.07(-1.81%) |
Jul 18, 2024 | 4.130 | 4.250 | 3.821 | 3.870 | 127,778 | -0.40(-9.37%) |
Jul 17, 2024 | 4.500 | 4.560 | 4.210 | 4.270 | 645,476 | -0.31(-6.77%) |
Jul 16, 2024 | 4.220 | 4.690 | 4.160 | 4.580 | 143,430 | +0.35(+8.27%) |
Jul 15, 2024 | 4.480 | 4.480 | 4.180 | 4.230 | 49,346 | -0.27(-6.00%) |
Jul 12, 2024 | 4.280 | 4.700 | 3.940 | 4.500 | 328,854 | +0.36(+8.70%) |
Jul 11, 2024 | 3.750 | 4.490 | 3.680 | 4.140 | 344,981 | +0.49(+13.42%) |
Jul 10, 2024 | 3.780 | 3.790 | 3.340 | 3.650 | 152,736 | -0.16(-4.20%) |
Jul 09, 2024 | 4.010 | 4.230 | 3.710 | 3.810 | 428,598 | -0.17(-4.27%) |
Jul 08, 2024 | 4.040 | 5.840 | 3.650 | 3.980 | 1,239,711 | -0.04(-1.00%) |
Jul 05, 2024 | 4.390 | 4.390 | 3.600 | 4.020 | 221,820 | -0.10(-2.43%) |
Jul 03, 2024 | 4.180 | 4.350 | 3.800 | 4.120 | 96,444 | +0.04(+0.98%) |
Jul 02, 2024 | 4.960 | 5.130 | 3.980 | 4.080 | 280,391 | -0.79(-16.22%) |
Jul 01, 2024 | 4.760 | 5.100 | 4.361 | 4.870 | 215,023 | -0.16(-3.18%) |
Jun 28, 2024 | 4.060 | 6.610 | 4.060 | 5.030 | 673,972 | +0.79(+18.58%) |
Jun 27, 2024 | 4.900 | 4.966 | 4.032 | 4.242 | 101,320 | -0.77(-15.36%) |
Jun 26, 2024 | 5.705 | 5.705 | 4.305 | 5.012 | 320,953 | -2.61(-34.25%) |
Jun 25, 2024 | 7.560 | 8.225 | 7.487 | 7.623 | 60,898 | +0.07(+0.93%) |
Jun 24, 2024 | 7.130 | 7.700 | 7.130 | 7.553 | 15,362 | +0.20(+2.76%) |
Jun 21, 2024 | 7.420 | 7.700 | 7.175 | 7.350 | 19,830 | -0.28(-3.67%) |
Jun 20, 2024 | 6.790 | 7.875 | 6.755 | 7.630 | 53,289 | +0.05(+0.69%) |
Jun 18, 2024 | 7.735 | 8.015 | 6.346 | 7.577 | 484,300 | +1.10(+17.03%) |
Jun 17, 2024 | 6.625 | 6.755 | 6.370 | 6.475 | 14,455 | -0.36(-5.23%) |
Jun 14, 2024 | 7.000 | 7.000 | 6.654 | 6.832 | 8,874 | -0.10(-1.41%) |
Jun 13, 2024 | 7.311 | 7.332 | 6.741 | 6.930 | 7,536 | -0.40(-5.49%) |
Jun 12, 2024 | 7.000 | 7.438 | 6.860 | 7.332 | 23,476 | +0.33(+4.75%) |
Jun 11, 2024 | 7.136 | 7.280 | 6.696 | 7.000 | 8,796 | -0.23(-3.15%) |
Jun 10, 2024 | 7.175 | 7.350 | 6.650 | 7.228 | 33,990 | -0.16(-2.13%) |
Jun 07, 2024 | 7.875 | 7.875 | 7.045 | 7.385 | 38,258 | -0.35(-4.52%) |
Jun 06, 2024 | 7.735 | 8.400 | 7.532 | 7.735 | 89,279 | -0.24(-2.99%) |
Jun 05, 2024 | 8.260 | 8.743 | 7.749 | 7.973 | 20,794 | -0.39(-4.69%) |
Jun 04, 2024 | 8.379 | 8.750 | 7.899 | 8.365 | 19,815 | +0.09(+1.06%) |
Jun 03, 2024 | 8.400 | 8.789 | 7.668 | 8.277 | 31,750 | -0.89(-9.73%) |
May 31, 2024 | 9.450 | 9.803 | 9.100 | 9.170 | 13,063 | -0.49(-5.11%) |
May 30, 2024 | 9.485 | 10.32 | 9.275 | 9.664 | 25,601 | -0.24(-2.44%) |
May 29, 2024 | 9.338 | 10.32 | 8.925 | 9.905 | 55,895 | -0.03(-0.28%) |
May 28, 2024 | 9.289 | 11.65 | 8.855 | 9.933 | 233,149 | +1.21(+13.88%) |
May 24, 2024 | 7.780 | 9.625 | 7.704 | 8.722 | 159,817 | +1.02(+13.27%) |
May 23, 2024 | 8.400 | 8.435 | 7.210 | 7.700 | 58,885 | -0.85(-9.98%) |
May 22, 2024 | 9.037 | 9.275 | 8.400 | 8.554 | 39,977 | -0.55(-6.00%) |
May 21, 2024 | 8.781 | 9.730 | 8.491 | 9.100 | 73,610 | +0.12(+1.29%) |
May 20, 2024 | 9.254 | 9.530 | 8.400 | 8.985 | 50,176 | -0.08(-0.89%) |
May 17, 2024 | 10.50 | 11.16 | 8.820 | 9.065 | 154,799 | -0.52(-5.41%) |
May 16, 2024 | 7.707 | 10.50 | 7.392 | 9.583 | 277,526 | +1.68(+21.31%) |
May 15, 2024 | 7.875 | 8.190 | 7.700 | 7.899 | 39,248 | -0.16(-2.04%) |
May 14, 2024 | 8.334 | 8.694 | 7.882 | 8.064 | 70,498 | -0.62(-7.17%) |
May 13, 2024 | 8.970 | 9.097 | 8.274 | 8.687 | 64,164 | -0.14(-1.63%) |
May 10, 2024 | 9.930 | 9.940 | 8.246 | 8.831 | 95,425 | -0.78(-8.09%) |
May 09, 2024 | 9.972 | 10.88 | 8.750 | 9.607 | 622,615 | +0.51(+5.58%) |
May 08, 2024 | 8.400 | 9.667 | 7.413 | 9.100 | 276,762 | -0.12(-1.29%) |
May 07, 2024 | 11.20 | 12.60 | 8.400 | 9.219 | 3,853,006 | +3.23(+54.04%) |
May 06, 2024 | 6.296 | 6.300 | 5.253 | 5.985 | 101,602 | -0.31(-5.00%) |
May 03, 2024 | 7.525 | 8.120 | 5.859 | 6.300 | 312,023 | -0.91(-12.62%) |
May 02, 2024 | 5.250 | 9.254 | 4.725 | 7.210 | 2,060,256 | +2.55(+54.89%) |