Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 5.700 | 5.980 | 5.580 | 5.920 | 923,072 | +0.09(+1.54%) |
Jul 16, 2024 | 5.950 | 6.150 | 5.710 | 5.830 | 1,698,415 | +0.00(+0.00%) |
Jul 15, 2024 | 5.390 | 5.880 | 5.390 | 5.830 | 1,331,790 | +0.44(+8.16%) |
Jul 12, 2024 | 5.050 | 5.435 | 5.020 | 5.390 | 1,284,561 | +0.45(+9.11%) |
Jul 11, 2024 | 4.600 | 4.995 | 4.600 | 4.940 | 1,214,843 | +0.32(+6.93%) |
Jul 10, 2024 | 4.550 | 4.640 | 4.520 | 4.620 | 495,077 | +0.08(+1.76%) |
Jul 09, 2024 | 4.470 | 4.580 | 4.440 | 4.540 | 794,535 | +0.03(+0.67%) |
Jul 08, 2024 | 4.270 | 4.544 | 4.240 | 4.510 | 943,801 | +0.32(+7.64%) |
Jul 05, 2024 | 4.100 | 4.200 | 4.000 | 4.190 | 554,902 | +0.07(+1.70%) |
Jul 03, 2024 | 4.150 | 4.285 | 4.110 | 4.120 | 339,789 | -0.01(-0.24%) |
Jul 02, 2024 | 4.100 | 4.180 | 4.070 | 4.130 | 560,910 | +0.02(+0.49%) |
Jul 01, 2024 | 4.220 | 4.340 | 4.080 | 4.110 | 640,092 | -0.11(-2.61%) |
Jun 28, 2024 | 4.260 | 4.310 | 4.130 | 4.220 | 3,069,291 | -0.07(-1.63%) |
Jun 27, 2024 | 3.840 | 4.320 | 3.780 | 4.290 | 1,008,734 | +0.47(+12.30%) |
Jun 26, 2024 | 4.020 | 4.040 | 3.805 | 3.820 | 807,010 | -0.23(-5.68%) |
Jun 25, 2024 | 4.190 | 4.280 | 4.010 | 4.050 | 765,571 | -0.16(-3.80%) |
Jun 24, 2024 | 4.120 | 4.310 | 4.100 | 4.210 | 845,858 | +0.13(+3.19%) |
Jun 21, 2024 | 4.020 | 4.270 | 3.960 | 4.080 | 5,909,660 | +0.11(+2.77%) |
Jun 20, 2024 | 3.850 | 4.040 | 3.760 | 3.970 | 1,172,947 | +0.09(+2.32%) |
Jun 18, 2024 | 3.720 | 3.890 | 3.634 | 3.880 | 930,581 | +0.15(+4.02%) |
Jun 17, 2024 | 3.770 | 3.770 | 3.650 | 3.730 | 882,253 | -0.04(-1.06%) |
Jun 14, 2024 | 3.710 | 3.810 | 3.510 | 3.770 | 1,158,959 | +0.04(+1.07%) |
Jun 13, 2024 | 3.820 | 3.830 | 3.650 | 3.730 | 752,460 | -0.02(-0.53%) |
Jun 12, 2024 | 3.820 | 4.010 | 3.710 | 3.750 | 1,279,439 | +0.05(+1.35%) |
Jun 11, 2024 | 3.750 | 3.775 | 3.655 | 3.700 | 1,608,464 | -0.09(-2.37%) |
Jun 10, 2024 | 3.840 | 3.870 | 3.690 | 3.790 | 1,870,905 | -0.08(-2.07%) |
Jun 07, 2024 | 3.980 | 4.070 | 3.870 | 3.870 | 702,147 | -0.16(-3.97%) |
Jun 06, 2024 | 4.150 | 4.150 | 3.970 | 4.030 | 792,488 | -0.13(-3.12%) |
Jun 05, 2024 | 4.130 | 4.170 | 4.065 | 4.160 | 842,501 | +0.04(+0.97%) |
Jun 04, 2024 | 4.000 | 4.210 | 3.980 | 4.120 | 760,269 | +0.10(+2.49%) |
Jun 03, 2024 | 4.160 | 4.210 | 3.935 | 4.020 | 1,093,501 | -0.04(-0.99%) |
May 31, 2024 | 4.170 | 4.225 | 4.030 | 4.060 | 3,048,229 | -0.08(-1.93%) |
May 30, 2024 | 3.970 | 4.145 | 3.925 | 4.140 | 841,743 | +0.25(+6.43%) |
May 29, 2024 | 4.020 | 4.020 | 3.890 | 3.890 | 776,402 | -0.18(-4.42%) |
May 28, 2024 | 4.060 | 4.090 | 3.980 | 4.070 | 794,710 | +0.07(+1.75%) |
May 24, 2024 | 4.180 | 4.210 | 3.955 | 4.000 | 854,898 | -0.17(-4.08%) |
May 23, 2024 | 4.500 | 4.510 | 4.105 | 4.170 | 1,199,930 | -0.33(-7.33%) |
May 22, 2024 | 4.330 | 4.565 | 4.300 | 4.500 | 796,970 | +0.15(+3.45%) |
May 21, 2024 | 4.410 | 4.477 | 4.300 | 4.350 | 728,903 | -0.08(-1.81%) |
May 20, 2024 | 4.590 | 4.594 | 4.410 | 4.430 | 618,464 | -0.12(-2.64%) |
May 17, 2024 | 4.560 | 4.660 | 4.430 | 4.550 | 942,737 | +0.05(+1.11%) |
May 16, 2024 | 4.550 | 4.670 | 4.435 | 4.500 | 880,149 | +0.01(+0.22%) |
May 15, 2024 | 4.450 | 4.589 | 4.400 | 4.490 | 1,472,707 | +0.18(+4.18%) |
May 14, 2024 | 4.040 | 4.460 | 4.030 | 4.310 | 1,449,520 | +0.32(+8.02%) |
May 13, 2024 | 3.850 | 4.260 | 3.850 | 3.990 | 1,105,710 | +0.18(+4.72%) |
May 10, 2024 | 3.880 | 3.920 | 3.745 | 3.810 | 887,093 | -0.07(-1.80%) |
May 09, 2024 | 3.720 | 3.930 | 3.580 | 3.880 | 1,001,710 | +0.17(+4.58%) |
May 08, 2024 | 3.760 | 3.795 | 3.650 | 3.710 | 1,009,988 | -0.13(-3.39%) |
May 07, 2024 | 3.860 | 3.950 | 3.760 | 3.840 | 876,789 | +0.00(+0.00%) |
May 06, 2024 | 3.870 | 3.870 | 3.760 | 3.840 | 673,063 | -0.01(-0.26%) |
May 03, 2024 | 3.890 | 3.980 | 3.820 | 3.850 | 872,311 | +0.09(+2.39%) |
May 02, 2024 | 3.730 | 3.770 | 3.625 | 3.760 | 743,276 | +0.08(+2.17%) |