Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 5.410 | 5.580 | 5.070 | 5.130 | 2,984,860 | -0.28(-5.18%) |
Jul 29, 2024 | 5.430 | 5.675 | 5.320 | 5.410 | 1,311,067 | -0.03(-0.55%) |
Jul 26, 2024 | 5.590 | 5.920 | 5.340 | 5.440 | 1,440,307 | +0.04(+0.74%) |
Jul 25, 2024 | 5.190 | 5.680 | 5.180 | 5.400 | 1,467,816 | +0.22(+4.25%) |
Jul 24, 2024 | 5.440 | 5.720 | 5.160 | 5.180 | 2,906,004 | -0.39(-7.00%) |
Jul 23, 2024 | 4.530 | 5.630 | 4.520 | 5.570 | 3,372,437 | +1.01(+22.15%) |
Jul 22, 2024 | 4.330 | 4.585 | 4.164 | 4.560 | 1,430,138 | +0.29(+6.79%) |
Jul 19, 2024 | 4.300 | 4.390 | 4.170 | 4.270 | 1,004,212 | -0.04(-0.93%) |
Jul 18, 2024 | 4.430 | 4.580 | 4.220 | 4.310 | 2,613,683 | -0.15(-3.36%) |
Jul 17, 2024 | 4.410 | 4.740 | 4.280 | 4.460 | 3,450,348 | -0.09(-1.98%) |
Jul 16, 2024 | 3.920 | 5.000 | 3.920 | 4.550 | 7,651,294 | +0.66(+16.97%) |
Jul 15, 2024 | 3.670 | 3.910 | 3.550 | 3.890 | 2,331,512 | +0.28(+7.76%) |
Jul 12, 2024 | 3.440 | 3.710 | 3.390 | 3.610 | 1,996,053 | +0.21(+6.18%) |
Jul 11, 2024 | 3.220 | 3.460 | 3.220 | 3.400 | 2,397,454 | +0.28(+8.97%) |
Jul 10, 2024 | 3.170 | 3.195 | 3.060 | 3.120 | 938,154 | -0.01(-0.32%) |
Jul 09, 2024 | 3.100 | 3.165 | 3.025 | 3.130 | 1,322,272 | +0.01(+0.32%) |
Jul 08, 2024 | 3.190 | 3.340 | 3.110 | 3.120 | 983,383 | -0.05(-1.58%) |
Jul 05, 2024 | 3.170 | 3.170 | 3.090 | 3.170 | 1,168,186 | +0.01(+0.32%) |
Jul 03, 2024 | 3.210 | 3.355 | 3.140 | 3.160 | 581,507 | -0.06(-1.86%) |
Jul 02, 2024 | 3.230 | 3.245 | 3.090 | 3.220 | 1,227,377 | -0.04(-1.23%) |
Jul 01, 2024 | 3.300 | 3.390 | 3.205 | 3.260 | 1,035,215 | -0.02(-0.61%) |
Jun 28, 2024 | 3.250 | 3.300 | 3.125 | 3.280 | 3,809,550 | +0.01(+0.46%) |
Jun 27, 2024 | 3.260 | 3.345 | 3.100 | 3.265 | 1,090,446 | +0.01(+0.15%) |
Jun 26, 2024 | 3.640 | 3.660 | 3.245 | 3.260 | 1,606,367 | -0.46(-12.37%) |
Jun 25, 2024 | 3.830 | 3.930 | 3.720 | 3.720 | 802,401 | -0.12(-3.12%) |
Jun 24, 2024 | 3.760 | 3.980 | 3.760 | 3.840 | 1,298,369 | +0.08(+2.13%) |
Jun 21, 2024 | 3.650 | 3.810 | 3.610 | 3.760 | 8,303,816 | +0.17(+4.74%) |
Jun 20, 2024 | 3.410 | 3.670 | 3.300 | 3.590 | 2,557,768 | +0.18(+5.28%) |
Jun 18, 2024 | 3.560 | 3.585 | 3.200 | 3.410 | 3,018,304 | -0.16(-4.48%) |
Jun 17, 2024 | 3.930 | 4.070 | 3.540 | 3.570 | 2,876,712 | -0.04(-1.11%) |
Jun 14, 2024 | 3.700 | 3.770 | 3.580 | 3.610 | 2,203,503 | -0.15(-3.99%) |
Jun 13, 2024 | 3.830 | 3.940 | 3.730 | 3.760 | 926,760 | -0.01(-0.27%) |
Jun 12, 2024 | 4.010 | 4.190 | 3.730 | 3.770 | 1,688,638 | -0.12(-3.08%) |
Jun 11, 2024 | 3.780 | 3.965 | 3.760 | 3.890 | 1,294,845 | +0.03(+0.78%) |
Jun 10, 2024 | 3.580 | 3.880 | 3.465 | 3.860 | 2,094,074 | +0.18(+4.89%) |
Jun 07, 2024 | 3.760 | 3.830 | 3.650 | 3.680 | 1,100,358 | -0.12(-3.16%) |
Jun 06, 2024 | 3.840 | 3.840 | 3.635 | 3.800 | 2,106,373 | +0.04(+1.06%) |
Jun 05, 2024 | 3.660 | 3.765 | 3.610 | 3.760 | 1,658,058 | +0.10(+2.73%) |
Jun 04, 2024 | 3.640 | 3.830 | 3.590 | 3.660 | 1,338,957 | -0.01(-0.27%) |
Jun 03, 2024 | 3.690 | 3.800 | 3.545 | 3.670 | 3,873,254 | -0.01(-0.27%) |
May 31, 2024 | 3.480 | 3.715 | 3.460 | 3.680 | 3,629,455 | +0.23(+6.67%) |
May 30, 2024 | 3.460 | 3.505 | 3.340 | 3.450 | 1,508,044 | +0.02(+0.58%) |
May 29, 2024 | 3.460 | 3.565 | 3.360 | 3.430 | 2,907,515 | -0.11(-3.11%) |
May 28, 2024 | 3.610 | 3.680 | 3.490 | 3.540 | 1,699,652 | +0.02(+0.57%) |
May 24, 2024 | 3.460 | 3.640 | 3.410 | 3.520 | 1,257,549 | +0.09(+2.62%) |
May 23, 2024 | 3.660 | 3.660 | 3.400 | 3.430 | 2,209,227 | -0.22(-6.03%) |
May 22, 2024 | 3.680 | 3.780 | 3.600 | 3.650 | 1,430,617 | -0.05(-1.35%) |
May 21, 2024 | 3.870 | 3.920 | 3.660 | 3.700 | 2,847,618 | -0.21(-5.37%) |
May 20, 2024 | 3.910 | 4.000 | 3.805 | 3.910 | 1,587,276 | +0.01(+0.26%) |
May 17, 2024 | 4.180 | 4.180 | 3.870 | 3.900 | 1,342,024 | -0.24(-5.80%) |
May 16, 2024 | 4.260 | 4.300 | 4.030 | 4.140 | 1,589,577 | -0.10(-2.36%) |
May 15, 2024 | 4.380 | 4.500 | 4.180 | 4.240 | 1,895,572 | +0.02(+0.47%) |
May 14, 2024 | 4.180 | 4.390 | 4.080 | 4.220 | 2,483,361 | +0.07(+1.69%) |
May 13, 2024 | 4.090 | 4.540 | 4.090 | 4.150 | 2,817,518 | +0.07(+1.72%) |
May 10, 2024 | 3.850 | 4.325 | 3.670 | 4.080 | 6,458,165 | +0.18(+4.62%) |
May 09, 2024 | 3.770 | 4.060 | 3.710 | 3.900 | 3,902,975 | +0.20(+5.41%) |
May 08, 2024 | 3.800 | 3.810 | 3.580 | 3.700 | 2,918,187 | -0.18(-4.64%) |
May 07, 2024 | 4.230 | 4.230 | 3.800 | 3.880 | 1,983,083 | -0.34(-8.06%) |
May 06, 2024 | 4.080 | 4.260 | 4.010 | 4.220 | 2,228,356 | +0.16(+3.94%) |
May 03, 2024 | 4.300 | 4.500 | 4.050 | 4.060 | 2,025,167 | -0.04(-0.98%) |
May 02, 2024 | 4.120 | 4.220 | 3.925 | 4.100 | 3,311,981 | +0.01(+0.24%) |