Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 4.660 | 4.780 | 4.610 | 4.670 | 24,374 | +0.04(+0.86%) |
Jul 24, 2024 | 4.460 | 4.700 | 4.460 | 4.630 | 17,171 | -0.02(-0.43%) |
Jul 23, 2024 | 4.480 | 4.650 | 4.480 | 4.650 | 28,453 | +0.18(+4.03%) |
Jul 22, 2024 | 4.740 | 5.100 | 4.070 | 4.470 | 257,156 | -0.29(-6.09%) |
Jul 19, 2024 | 4.760 | 4.960 | 4.460 | 4.760 | 140,188 | -0.01(-0.21%) |
Jul 18, 2024 | 5.170 | 5.370 | 4.640 | 4.770 | 30,107 | -0.41(-7.92%) |
Jul 17, 2024 | 5.220 | 5.380 | 5.120 | 5.180 | 25,180 | -0.07(-1.33%) |
Jul 16, 2024 | 4.870 | 5.330 | 4.870 | 5.250 | 29,846 | +0.32(+6.49%) |
Jul 15, 2024 | 5.220 | 5.490 | 4.845 | 4.930 | 59,308 | -0.21(-4.09%) |
Jul 12, 2024 | 4.690 | 5.500 | 4.690 | 5.140 | 151,572 | +0.50(+10.78%) |
Jul 11, 2024 | 4.410 | 4.705 | 4.250 | 4.640 | 40,122 | +0.29(+6.67%) |
Jul 10, 2024 | 4.620 | 4.620 | 4.300 | 4.350 | 66,353 | -0.22(-4.81%) |
Jul 09, 2024 | 4.400 | 4.570 | 4.220 | 4.570 | 27,016 | +0.18(+4.10%) |
Jul 08, 2024 | 4.160 | 4.400 | 4.000 | 4.390 | 31,975 | +0.23(+5.53%) |
Jul 05, 2024 | 3.880 | 4.160 | 3.810 | 4.160 | 47,363 | +0.25(+6.39%) |
Jul 03, 2024 | 4.200 | 4.200 | 3.770 | 3.910 | 19,552 | -0.32(-7.57%) |
Jul 02, 2024 | 4.430 | 4.430 | 4.160 | 4.230 | 41,371 | -0.19(-4.30%) |
Jul 01, 2024 | 4.020 | 4.430 | 3.920 | 4.420 | 77,823 | +0.34(+8.33%) |
Jun 28, 2024 | 3.700 | 4.280 | 3.700 | 4.080 | 770,818 | +0.31(+8.22%) |
Jun 27, 2024 | 3.690 | 4.260 | 3.620 | 3.770 | 49,088 | -0.03(-0.79%) |
Jun 26, 2024 | 3.710 | 3.911 | 3.510 | 3.800 | 35,545 | +0.07(+1.88%) |
Jun 25, 2024 | 3.670 | 3.910 | 3.620 | 3.730 | 59,405 | +0.13(+3.61%) |
Jun 24, 2024 | 3.550 | 3.790 | 3.480 | 3.600 | 114,000 | +0.02(+0.56%) |
Jun 21, 2024 | 3.810 | 3.980 | 3.340 | 3.580 | 178,869 | -0.22(-5.79%) |
Jun 20, 2024 | 3.960 | 4.000 | 3.800 | 3.800 | 145,678 | -0.08(-2.06%) |
Jun 18, 2024 | 4.330 | 4.380 | 3.800 | 3.880 | 124,571 | -0.33(-7.84%) |
Jun 17, 2024 | 5.490 | 5.629 | 4.200 | 4.210 | 161,215 | -1.34(-24.14%) |
Jun 14, 2024 | 6.000 | 6.247 | 5.400 | 5.550 | 59,963 | -0.45(-7.50%) |
Jun 13, 2024 | 6.050 | 6.590 | 5.930 | 6.000 | 54,141 | -0.05(-0.83%) |
Jun 12, 2024 | 6.510 | 6.900 | 6.050 | 6.050 | 20,536 | -0.36(-5.62%) |
Jun 11, 2024 | 6.440 | 6.610 | 6.390 | 6.410 | 34,483 | -0.03(-0.47%) |
Jun 10, 2024 | 6.080 | 6.440 | 6.080 | 6.440 | 27,268 | +0.36(+5.92%) |
Jun 07, 2024 | 6.660 | 6.663 | 6.080 | 6.080 | 57,546 | -0.55(-8.30%) |
Jun 06, 2024 | 6.640 | 6.745 | 6.572 | 6.630 | 15,222 | +0.08(+1.22%) |
Jun 05, 2024 | 6.600 | 6.715 | 6.550 | 6.550 | 15,221 | -0.01(-0.15%) |
Jun 04, 2024 | 6.690 | 6.699 | 6.510 | 6.560 | 21,565 | -0.13(-1.94%) |
Jun 03, 2024 | 6.400 | 6.890 | 6.400 | 6.690 | 270,022 | +0.31(+4.86%) |
May 31, 2024 | 6.350 | 6.420 | 6.269 | 6.380 | 24,960 | -0.01(-0.16%) |
May 30, 2024 | 6.490 | 6.630 | 6.280 | 6.390 | 22,139 | -0.01(-0.16%) |
May 29, 2024 | 6.280 | 6.410 | 6.100 | 6.400 | 30,735 | -0.02(-0.31%) |
May 28, 2024 | 6.550 | 6.800 | 6.190 | 6.420 | 37,985 | -0.13(-1.98%) |
May 24, 2024 | 6.670 | 6.830 | 6.510 | 6.550 | 62,819 | -0.09(-1.36%) |
May 23, 2024 | 7.300 | 8.175 | 6.510 | 6.640 | 43,545 | -0.53(-7.39%) |
May 22, 2024 | 7.430 | 7.610 | 6.775 | 7.170 | 58,310 | +0.07(+0.99%) |
May 21, 2024 | 6.750 | 7.190 | 6.643 | 7.100 | 35,403 | +0.41(+6.13%) |
May 20, 2024 | 7.000 | 7.230 | 6.660 | 6.690 | 46,990 | -0.31(-4.43%) |
May 17, 2024 | 7.230 | 7.230 | 6.910 | 7.000 | 52,473 | +0.00(+0.00%) |
May 16, 2024 | 7.000 | 7.280 | 6.820 | 7.000 | 72,350 | +0.20(+2.94%) |
May 15, 2024 | 6.500 | 6.800 | 6.500 | 6.800 | 65,081 | +0.26(+3.98%) |
May 14, 2024 | 6.640 | 6.780 | 6.500 | 6.540 | 92,536 | -0.01(-0.15%) |
May 13, 2024 | 6.600 | 6.740 | 6.473 | 6.550 | 18,110 | +0.00(+0.00%) |
May 10, 2024 | 6.880 | 7.100 | 6.420 | 6.550 | 65,844 | -0.34(-4.93%) |
May 09, 2024 | 6.780 | 7.090 | 6.590 | 6.890 | 34,070 | +0.09(+1.32%) |
May 08, 2024 | 6.540 | 6.850 | 6.405 | 6.800 | 41,633 | +0.34(+5.26%) |
May 07, 2024 | 6.560 | 6.830 | 6.230 | 6.460 | 182,344 | -0.01(-0.15%) |
May 06, 2024 | 6.580 | 6.850 | 6.220 | 6.470 | 57,226 | +0.15(+2.37%) |
May 03, 2024 | 6.270 | 6.686 | 6.220 | 6.320 | 68,675 | +0.15(+2.43%) |
May 02, 2024 | 6.340 | 6.340 | 5.500 | 6.170 | 982,121 | -0.87(-12.36%) |