Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 7.050 | 8.630 | 6.980 | 8.250 | 63,413,436 | +1.19(+16.86%) |
Jul 11, 2024 | 7.140 | 7.280 | 6.570 | 7.060 | 85,967,224 | +1.65(+30.50%) |
Jul 10, 2024 | 5.300 | 5.450 | 5.210 | 5.410 | 5,195,321 | +0.11(+2.08%) |
Jul 09, 2024 | 5.070 | 5.320 | 5.020 | 5.300 | 6,049,974 | +0.23(+4.54%) |
Jul 08, 2024 | 5.060 | 5.140 | 4.975 | 5.070 | 4,036,216 | +0.02(+0.40%) |
Jul 05, 2024 | 5.020 | 5.060 | 4.865 | 5.050 | 4,542,602 | -0.01(-0.20%) |
Jul 03, 2024 | 4.860 | 5.080 | 4.840 | 5.060 | 4,010,860 | +0.23(+4.76%) |
Jul 02, 2024 | 4.900 | 4.990 | 4.750 | 4.830 | 4,984,960 | -0.04(-0.82%) |
Jul 01, 2024 | 4.950 | 4.980 | 4.800 | 4.870 | 4,146,294 | -0.05(-1.02%) |
Jun 28, 2024 | 5.010 | 5.060 | 4.840 | 4.920 | 5,948,213 | -0.11(-2.19%) |
Jun 27, 2024 | 4.860 | 5.105 | 4.670 | 5.030 | 7,963,688 | +0.14(+2.86%) |
Jun 26, 2024 | 4.840 | 4.980 | 4.840 | 4.890 | 5,241,105 | +0.06(+1.24%) |
Jun 25, 2024 | 4.910 | 4.990 | 4.830 | 4.830 | 4,050,908 | -0.12(-2.42%) |
Jun 24, 2024 | 4.930 | 5.040 | 4.880 | 4.950 | 4,203,254 | +0.03(+0.61%) |
Jun 21, 2024 | 4.920 | 4.940 | 4.760 | 4.920 | 7,712,192 | +0.00(+0.00%) |
Jun 20, 2024 | 5.030 | 5.035 | 4.880 | 4.920 | 5,929,345 | -0.12(-2.38%) |
Jun 18, 2024 | 5.070 | 5.130 | 5.020 | 5.040 | 3,789,092 | -0.05(-0.98%) |
Jun 17, 2024 | 5.080 | 5.160 | 5.020 | 5.090 | 4,105,585 | +0.00(+0.00%) |
Jun 14, 2024 | 5.220 | 5.260 | 5.035 | 5.090 | 6,278,628 | -0.13(-2.49%) |
Jun 13, 2024 | 5.610 | 5.640 | 5.220 | 5.220 | 8,827,824 | -0.35(-6.28%) |
Jun 12, 2024 | 5.800 | 6.150 | 5.570 | 5.570 | 7,190,005 | -0.04(-0.71%) |
Jun 11, 2024 | 5.680 | 5.720 | 5.500 | 5.610 | 2,779,392 | -0.10(-1.75%) |
Jun 10, 2024 | 5.450 | 5.750 | 5.430 | 5.710 | 3,790,877 | +0.21(+3.82%) |
Jun 07, 2024 | 5.560 | 5.620 | 5.470 | 5.500 | 3,802,426 | -0.19(-3.34%) |
Jun 06, 2024 | 5.620 | 5.720 | 5.555 | 5.690 | 2,672,065 | +0.00(+0.00%) |
Jun 05, 2024 | 5.660 | 5.700 | 5.550 | 5.690 | 2,965,341 | +0.05(+0.89%) |
Jun 04, 2024 | 5.700 | 5.780 | 5.620 | 5.640 | 2,945,589 | -0.14(-2.42%) |
Jun 03, 2024 | 6.060 | 6.100 | 5.760 | 5.780 | 3,492,508 | -0.13(-2.20%) |
May 31, 2024 | 5.990 | 6.060 | 5.700 | 5.910 | 5,104,695 | -0.08(-1.34%) |
May 30, 2024 | 5.750 | 6.110 | 5.750 | 5.990 | 6,165,781 | +0.27(+4.72%) |
May 29, 2024 | 5.650 | 5.730 | 5.580 | 5.720 | 3,608,016 | -0.08(-1.38%) |
May 28, 2024 | 5.850 | 5.900 | 5.720 | 5.800 | 4,178,208 | +0.00(+0.00%) |
May 24, 2024 | 5.580 | 5.820 | 5.580 | 5.800 | 4,196,601 | +0.27(+4.88%) |
May 23, 2024 | 5.810 | 5.810 | 5.450 | 5.530 | 5,099,683 | -0.24(-4.16%) |
May 22, 2024 | 5.660 | 6.040 | 5.610 | 5.770 | 6,459,797 | +0.08(+1.41%) |
May 21, 2024 | 5.590 | 5.828 | 5.560 | 5.690 | 4,683,236 | +0.03(+0.53%) |
May 20, 2024 | 5.630 | 5.690 | 5.500 | 5.660 | 5,010,960 | +0.06(+1.07%) |
May 17, 2024 | 5.770 | 5.800 | 5.550 | 5.600 | 6,429,764 | -0.21(-3.61%) |
May 16, 2024 | 5.980 | 6.035 | 5.770 | 5.810 | 4,590,750 | -0.21(-3.49%) |
May 15, 2024 | 6.350 | 6.410 | 5.920 | 6.020 | 5,801,714 | -0.24(-3.83%) |
May 14, 2024 | 6.200 | 6.420 | 6.140 | 6.260 | 11,204,383 | +0.29(+4.86%) |
May 13, 2024 | 5.450 | 6.060 | 5.450 | 5.970 | 12,477,337 | +0.58(+10.76%) |
May 10, 2024 | 5.420 | 5.470 | 5.230 | 5.390 | 5,618,705 | +0.01(+0.19%) |
May 09, 2024 | 5.450 | 5.470 | 5.320 | 5.380 | 5,283,884 | -0.06(-1.10%) |
May 08, 2024 | 5.420 | 5.505 | 5.340 | 5.440 | 4,139,476 | -0.14(-2.51%) |
May 07, 2024 | 5.810 | 5.810 | 5.530 | 5.580 | 4,113,410 | -0.25(-4.29%) |
May 06, 2024 | 5.780 | 5.900 | 5.760 | 5.830 | 4,251,998 | +0.13(+2.28%) |
May 03, 2024 | 5.750 | 5.840 | 5.575 | 5.700 | 5,163,177 | +0.12(+2.15%) |
May 02, 2024 | 5.570 | 5.620 | 5.360 | 5.580 | 4,307,165 | +0.17(+3.14%) |