Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.220 | 5.220 | 4.680 | 5.050 | 95,491 | -0.24(-4.54%) |
Jul 18, 2024 | 5.440 | 5.446 | 5.161 | 5.290 | 181,066 | -0.02(-0.38%) |
Jul 17, 2024 | 5.250 | 5.450 | 5.250 | 5.310 | 49,540 | -0.05(-0.93%) |
Jul 16, 2024 | 5.190 | 5.440 | 5.030 | 5.360 | 61,889 | +0.24(+4.69%) |
Jul 15, 2024 | 4.990 | 5.200 | 4.740 | 5.120 | 94,400 | +0.21(+4.28%) |
Jul 12, 2024 | 5.030 | 5.231 | 4.820 | 4.910 | 47,420 | -0.13(-2.58%) |
Jul 11, 2024 | 4.710 | 5.135 | 4.710 | 5.040 | 121,711 | +0.52(+11.50%) |
Jul 10, 2024 | 4.160 | 4.664 | 4.160 | 4.520 | 48,445 | +0.36(+8.65%) |
Jul 09, 2024 | 4.210 | 4.400 | 3.870 | 4.160 | 35,000 | -0.09(-2.12%) |
Jul 08, 2024 | 4.150 | 4.487 | 3.770 | 4.250 | 164,355 | +0.06(+1.43%) |
Jul 05, 2024 | 5.040 | 5.070 | 4.085 | 4.190 | 123,478 | -0.81(-16.20%) |
Jul 03, 2024 | 5.000 | 5.052 | 4.900 | 5.000 | 13,219 | +0.13(+2.67%) |
Jul 02, 2024 | 4.510 | 4.940 | 4.510 | 4.870 | 41,180 | +0.33(+7.27%) |
Jul 01, 2024 | 5.400 | 5.550 | 4.510 | 4.540 | 132,938 | -0.66(-12.69%) |
Jun 28, 2024 | 5.150 | 5.865 | 5.150 | 5.200 | 94,446 | +0.14(+2.77%) |
Jun 27, 2024 | 5.790 | 5.800 | 4.930 | 5.060 | 136,203 | -0.37(-6.81%) |
Jun 26, 2024 | 4.120 | 5.980 | 4.120 | 5.430 | 489,900 | +1.09(+25.12%) |
Jun 25, 2024 | 4.860 | 4.860 | 4.290 | 4.340 | 115,034 | -0.52(-10.70%) |
Jun 24, 2024 | 3.890 | 5.000 | 3.889 | 4.860 | 595,562 | +1.07(+28.23%) |
Jun 21, 2024 | 3.410 | 3.900 | 3.010 | 3.790 | 292,525 | +0.37(+10.82%) |
Jun 20, 2024 | 3.220 | 5.260 | 3.130 | 3.420 | 3,459,303 | +0.30(+9.62%) |
Jun 18, 2024 | 3.200 | 3.700 | 2.930 | 3.120 | 670,645 | +0.05(+1.63%) |
Jun 17, 2024 | 2.940 | 3.110 | 2.800 | 3.070 | 476,157 | +0.17(+6.04%) |
Jun 14, 2024 | 2.910 | 3.062 | 2.880 | 2.895 | 92,147 | -0.11(-3.82%) |
Jun 13, 2024 | 3.000 | 3.130 | 2.910 | 3.010 | 13,457 | -0.02(-0.66%) |
Jun 12, 2024 | 3.050 | 3.180 | 3.030 | 3.030 | 24,498 | -0.06(-1.94%) |
Jun 11, 2024 | 2.950 | 3.090 | 2.944 | 3.090 | 21,062 | +0.09(+2.87%) |
Jun 10, 2024 | 2.810 | 3.004 | 2.810 | 3.004 | 10,459 | -0.01(-0.20%) |
Jun 07, 2024 | 2.990 | 3.069 | 2.860 | 3.010 | 19,004 | +0.00(+0.00%) |
Jun 06, 2024 | 2.890 | 3.068 | 2.890 | 3.010 | 29,388 | +0.23(+8.27%) |
Jun 05, 2024 | 2.900 | 2.900 | 2.740 | 2.780 | 9,640 | -0.06(-2.11%) |
Jun 04, 2024 | 3.000 | 3.000 | 2.820 | 2.840 | 41,278 | -0.15(-5.02%) |
Jun 03, 2024 | 3.120 | 3.120 | 2.892 | 2.990 | 28,748 | -0.06(-1.96%) |
May 31, 2024 | 3.120 | 3.120 | 3.000 | 3.050 | 18,913 | +0.02(+0.66%) |
May 30, 2024 | 2.980 | 3.150 | 2.890 | 3.030 | 72,770 | +0.07(+2.36%) |
May 29, 2024 | 2.880 | 3.000 | 2.691 | 2.960 | 42,975 | +0.08(+2.78%) |
May 28, 2024 | 2.830 | 2.950 | 2.500 | 2.880 | 137,258 | +0.03(+1.05%) |
May 24, 2024 | 2.980 | 3.080 | 2.750 | 2.850 | 71,257 | -0.10(-3.39%) |
May 23, 2024 | 3.070 | 3.070 | 2.890 | 2.950 | 17,043 | -0.15(-4.84%) |
May 22, 2024 | 3.010 | 3.250 | 2.910 | 3.100 | 58,367 | +0.09(+2.99%) |
May 21, 2024 | 3.050 | 3.090 | 2.800 | 3.010 | 46,651 | -0.01(-0.33%) |
May 20, 2024 | 3.190 | 3.190 | 2.820 | 3.020 | 105,149 | -0.02(-0.66%) |
May 17, 2024 | 3.020 | 3.330 | 2.880 | 3.040 | 140,132 | +0.04(+1.33%) |
May 16, 2024 | 2.800 | 3.280 | 2.798 | 3.000 | 91,214 | +0.13(+4.53%) |
May 15, 2024 | 2.690 | 3.290 | 2.650 | 2.870 | 258,830 | +0.26(+9.96%) |
May 14, 2024 | 2.480 | 2.870 | 2.408 | 2.610 | 178,546 | +0.21(+8.75%) |
May 13, 2024 | 2.420 | 2.490 | 2.380 | 2.400 | 28,797 | -0.05(-2.04%) |
May 10, 2024 | 2.370 | 2.590 | 2.370 | 2.450 | 11,283 | -0.09(-3.54%) |
May 09, 2024 | 2.600 | 2.621 | 2.499 | 2.540 | 23,367 | -0.07(-2.68%) |
May 08, 2024 | 2.600 | 2.690 | 2.550 | 2.610 | 13,537 | +0.01(+0.38%) |
May 07, 2024 | 2.590 | 2.700 | 2.530 | 2.600 | 47,144 | +0.05(+1.96%) |
May 06, 2024 | 2.620 | 2.630 | 2.470 | 2.550 | 18,424 | +0.01(+0.39%) |
May 03, 2024 | 2.390 | 2.570 | 2.350 | 2.540 | 47,424 | +0.17(+7.17%) |
May 02, 2024 | 2.280 | 2.480 | 2.260 | 2.370 | 39,585 | +0.08(+3.49%) |