Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 7.810 | 8.480 | 7.577 | 8.000 | 90,345 | +0.11(+1.39%) |
Jul 16, 2024 | 9.060 | 9.132 | 7.330 | 7.890 | 235,645 | -1.11(-12.33%) |
Jul 15, 2024 | 8.610 | 9.560 | 7.910 | 9.000 | 474,261 | -0.15(-1.64%) |
Jul 12, 2024 | 8.900 | 12.00 | 7.630 | 9.150 | 7,398,806 | +3.13(+51.99%) |
Jul 11, 2024 | 6.700 | 7.360 | 5.736 | 6.020 | 88,467 | -0.61(-9.20%) |
Jul 10, 2024 | 6.000 | 7.560 | 6.000 | 6.630 | 238,662 | +0.59(+9.77%) |
Jul 09, 2024 | 5.000 | 6.100 | 4.710 | 6.040 | 103,647 | +0.96(+18.90%) |
Jul 08, 2024 | 4.240 | 5.352 | 4.170 | 5.080 | 130,903 | +0.83(+19.53%) |
Jul 05, 2024 | 3.438 | 4.350 | 3.420 | 4.250 | 203,794 | +0.78(+22.48%) |
Jul 03, 2024 | 3.410 | 3.550 | 3.400 | 3.470 | 5,004 | +0.06(+1.76%) |
Jul 02, 2024 | 3.480 | 3.560 | 3.410 | 3.410 | 3,886 | -0.02(-0.55%) |
Jul 01, 2024 | 3.540 | 3.660 | 3.360 | 3.429 | 38,694 | -0.06(-1.75%) |
Jun 28, 2024 | 3.322 | 3.610 | 3.302 | 3.490 | 14,160 | +0.13(+3.87%) |
Jun 27, 2024 | 3.340 | 3.610 | 3.310 | 3.360 | 23,531 | +0.10(+3.07%) |
Jun 26, 2024 | 3.290 | 3.712 | 3.260 | 3.260 | 38,014 | -0.20(-5.78%) |
Jun 25, 2024 | 3.310 | 3.540 | 3.280 | 3.460 | 12,312 | +0.22(+6.79%) |
Jun 24, 2024 | 3.320 | 3.580 | 3.220 | 3.240 | 137,274 | -0.18(-5.26%) |
Jun 21, 2024 | 3.300 | 3.712 | 3.245 | 3.420 | 14,886 | +0.06(+1.79%) |
Jun 20, 2024 | 3.450 | 3.450 | 3.142 | 3.360 | 36,261 | -0.03(-0.88%) |
Jun 18, 2024 | 3.600 | 3.600 | 3.390 | 3.390 | 20,974 | -0.31(-8.38%) |
Jun 17, 2024 | 3.650 | 3.650 | 3.510 | 3.700 | 34,700 | +0.03(+0.82%) |
Jun 14, 2024 | 4.000 | 4.202 | 3.370 | 3.670 | 55,517 | -0.35(-8.71%) |
Jun 13, 2024 | 4.240 | 4.310 | 3.950 | 4.020 | 36,507 | -0.16(-3.83%) |
Jun 12, 2024 | 3.700 | 4.340 | 3.410 | 4.180 | 87,418 | +0.48(+12.97%) |
Jun 11, 2024 | 3.650 | 3.750 | 3.330 | 3.700 | 56,865 | +0.06(+1.65%) |
Jun 10, 2024 | 3.910 | 4.040 | 3.210 | 3.640 | 261,210 | +0.27(+8.01%) |
Jun 07, 2024 | 3.460 | 3.480 | 3.220 | 3.370 | 386,151 | -0.09(-2.60%) |
Jun 06, 2024 | 3.350 | 3.540 | 3.210 | 3.460 | 26,393 | +0.11(+3.28%) |
Jun 05, 2024 | 4.500 | 4.645 | 3.300 | 3.350 | 114,430 | -1.42(-29.77%) |
Jun 04, 2024 | 5.040 | 5.090 | 4.580 | 4.770 | 41,457 | -0.33(-6.47%) |
Jun 03, 2024 | 5.270 | 5.489 | 5.010 | 5.100 | 56,057 | -0.17(-3.23%) |
May 31, 2024 | 5.550 | 5.550 | 5.070 | 5.270 | 64,769 | -0.02(-0.38%) |
May 30, 2024 | 5.540 | 5.540 | 5.050 | 5.290 | 74,065 | +0.05(+0.95%) |
May 29, 2024 | 4.950 | 5.540 | 4.950 | 5.240 | 50,410 | +0.19(+3.76%) |
May 28, 2024 | 5.016 | 5.830 | 5.016 | 5.050 | 44,074 | +0.09(+1.81%) |
May 24, 2024 | 5.200 | 5.430 | 4.960 | 4.960 | 48,637 | -0.26(-4.98%) |
May 23, 2024 | 5.880 | 5.880 | 5.200 | 5.220 | 64,858 | -0.77(-12.85%) |
May 22, 2024 | 5.630 | 5.990 | 5.575 | 5.990 | 85,164 | +0.37(+6.58%) |
May 21, 2024 | 6.110 | 6.620 | 5.430 | 5.620 | 88,074 | -0.38(-6.33%) |
May 20, 2024 | 7.360 | 7.390 | 5.942 | 6.000 | 171,465 | -1.40(-18.92%) |
May 17, 2024 | 7.210 | 7.866 | 7.153 | 7.400 | 107,538 | +0.20(+2.78%) |
May 16, 2024 | 7.190 | 7.300 | 7.050 | 7.200 | 100,958 | +0.12(+1.69%) |
May 15, 2024 | 7.110 | 7.390 | 6.800 | 7.080 | 219,001 | -0.01(-0.14%) |
May 14, 2024 | 7.120 | 7.280 | 6.850 | 7.090 | 171,262 | -0.12(-1.66%) |
May 13, 2024 | 6.730 | 7.271 | 6.580 | 7.210 | 152,857 | +0.61(+9.24%) |
May 10, 2024 | 7.230 | 7.270 | 6.570 | 6.600 | 165,737 | -0.63(-8.71%) |
May 09, 2024 | 7.140 | 7.353 | 7.050 | 7.230 | 100,793 | +0.10(+1.40%) |
May 08, 2024 | 7.150 | 7.430 | 7.070 | 7.130 | 97,443 | -0.17(-2.33%) |
May 07, 2024 | 7.200 | 7.699 | 7.030 | 7.300 | 92,115 | -0.25(-3.31%) |
May 06, 2024 | 7.720 | 7.833 | 7.550 | 7.550 | 88,591 | -0.17(-2.14%) |
May 03, 2024 | 7.210 | 8.080 | 7.210 | 7.715 | 56,485 | +0.62(+8.66%) |
May 02, 2024 | 7.150 | 7.167 | 6.939 | 7.100 | 38,047 | -0.03(-0.42%) |