Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 5.080 | 5.250 | 5.080 | 5.210 | 61,979 | +0.05(+1.07%) |
Jul 22, 2024 | 5.120 | 5.270 | 4.990 | 5.155 | 69,795 | +0.00(+0.10%) |
Jul 19, 2024 | 5.360 | 5.515 | 5.120 | 5.150 | 53,753 | -0.29(-5.33%) |
Jul 18, 2024 | 5.470 | 5.690 | 5.350 | 5.440 | 73,677 | -0.10(-1.81%) |
Jul 17, 2024 | 5.610 | 5.840 | 5.380 | 5.540 | 238,262 | -0.01(-0.18%) |
Jul 16, 2024 | 5.120 | 5.570 | 5.100 | 5.550 | 216,251 | +0.45(+8.82%) |
Jul 15, 2024 | 5.150 | 5.190 | 4.990 | 5.100 | 103,045 | -0.05(-0.97%) |
Jul 12, 2024 | 5.140 | 5.360 | 5.020 | 5.150 | 236,823 | +0.01(+0.19%) |
Jul 11, 2024 | 5.100 | 5.250 | 5.021 | 5.140 | 114,647 | +0.08(+1.58%) |
Jul 10, 2024 | 4.950 | 5.130 | 4.920 | 5.060 | 159,349 | +0.05(+1.00%) |
Jul 09, 2024 | 4.880 | 5.090 | 4.810 | 5.010 | 125,690 | +0.13(+2.66%) |
Jul 08, 2024 | 5.140 | 5.210 | 4.850 | 4.880 | 179,584 | -0.15(-2.89%) |
Jul 05, 2024 | 5.030 | 5.160 | 4.800 | 5.025 | 276,895 | -0.06(-1.28%) |
Jul 03, 2024 | 5.120 | 5.260 | 5.030 | 5.090 | 61,903 | -0.07(-1.26%) |
Jul 02, 2024 | 5.380 | 5.455 | 5.070 | 5.155 | 144,279 | -0.25(-4.71%) |
Jul 01, 2024 | 5.450 | 5.450 | 5.170 | 5.410 | 178,698 | -0.04(-0.73%) |
Jun 28, 2024 | 5.550 | 5.920 | 5.140 | 5.450 | 221,232 | +0.00(+0.00%) |
Jun 27, 2024 | 5.620 | 5.620 | 5.370 | 5.450 | 162,814 | -0.12(-2.15%) |
Jun 26, 2024 | 5.730 | 5.850 | 5.400 | 5.570 | 273,864 | -0.15(-2.62%) |
Jun 25, 2024 | 5.940 | 5.990 | 5.645 | 5.720 | 123,196 | -0.21(-3.54%) |
Jun 24, 2024 | 5.960 | 6.240 | 5.800 | 5.930 | 151,930 | +0.06(+1.02%) |
Jun 21, 2024 | 6.010 | 6.010 | 5.780 | 5.870 | 126,346 | -0.03(-0.51%) |
Jun 20, 2024 | 5.770 | 6.090 | 5.750 | 5.900 | 201,886 | -0.15(-2.48%) |
Jun 18, 2024 | 6.700 | 6.750 | 6.020 | 6.050 | 226,135 | -0.69(-10.24%) |
Jun 17, 2024 | 7.020 | 7.110 | 6.660 | 6.740 | 248,628 | -0.36(-5.07%) |
Jun 14, 2024 | 7.070 | 7.240 | 6.520 | 7.100 | 578,232 | +0.01(+0.14%) |
Jun 13, 2024 | 7.200 | 7.290 | 6.860 | 7.090 | 643,398 | +0.23(+3.35%) |
Jun 12, 2024 | 6.980 | 8.950 | 6.630 | 6.860 | 3,196,872 | +0.33(+5.05%) |
Jun 11, 2024 | 6.140 | 6.670 | 6.050 | 6.530 | 224,040 | +0.41(+6.70%) |
Jun 10, 2024 | 6.160 | 6.490 | 6.050 | 6.120 | 116,189 | -0.02(-0.33%) |
Jun 07, 2024 | 6.220 | 6.340 | 6.030 | 6.140 | 103,560 | -0.17(-2.69%) |
Jun 06, 2024 | 6.560 | 6.731 | 6.090 | 6.310 | 204,270 | -0.29(-4.39%) |
Jun 05, 2024 | 6.970 | 7.240 | 6.210 | 6.600 | 492,068 | -0.08(-1.20%) |
Jun 04, 2024 | 7.330 | 8.190 | 6.680 | 6.680 | 1,835,673 | -0.65(-8.87%) |
Jun 03, 2024 | 4.750 | 8.820 | 4.680 | 7.330 | 30,856,714 | +2.98(+68.51%) |
May 31, 2024 | 4.060 | 4.350 | 4.010 | 4.350 | 75,746 | +0.29(+7.14%) |
May 30, 2024 | 3.890 | 4.100 | 3.820 | 4.060 | 45,788 | +0.04(+1.00%) |
May 29, 2024 | 4.130 | 4.160 | 3.800 | 4.020 | 405,081 | -0.05(-1.23%) |
May 28, 2024 | 4.230 | 4.380 | 4.060 | 4.070 | 92,752 | -0.12(-2.86%) |
May 24, 2024 | 4.710 | 4.710 | 4.160 | 4.190 | 188,941 | -0.52(-11.04%) |
May 23, 2024 | 4.800 | 4.970 | 4.670 | 4.710 | 43,650 | -0.09(-1.87%) |
May 22, 2024 | 5.100 | 5.110 | 4.750 | 4.800 | 116,836 | -0.35(-6.80%) |
May 21, 2024 | 5.240 | 5.245 | 4.730 | 5.150 | 69,060 | -0.01(-0.19%) |
May 20, 2024 | 5.220 | 5.277 | 5.100 | 5.160 | 46,473 | -0.09(-1.71%) |
May 17, 2024 | 5.380 | 5.500 | 5.240 | 5.250 | 25,990 | -0.19(-3.49%) |
May 16, 2024 | 5.290 | 5.480 | 5.200 | 5.440 | 25,243 | +0.10(+1.87%) |
May 15, 2024 | 5.270 | 5.447 | 5.151 | 5.340 | 23,942 | +0.10(+1.91%) |
May 14, 2024 | 5.210 | 5.300 | 4.940 | 5.240 | 26,881 | -0.02(-0.38%) |
May 13, 2024 | 5.250 | 5.500 | 5.090 | 5.260 | 35,583 | +0.01(+0.19%) |
May 10, 2024 | 5.126 | 5.330 | 5.111 | 5.250 | 34,730 | +0.01(+0.29%) |
May 09, 2024 | 5.250 | 5.280 | 5.135 | 5.235 | 18,753 | +0.00(+0.10%) |
May 08, 2024 | 5.380 | 5.380 | 5.000 | 5.230 | 35,737 | +0.00(+0.00%) |
May 07, 2024 | 5.490 | 5.490 | 5.200 | 5.230 | 62,826 | -0.26(-4.74%) |
May 06, 2024 | 5.530 | 5.570 | 5.400 | 5.490 | 39,927 | +0.07(+1.29%) |
May 03, 2024 | 5.420 | 5.510 | 5.100 | 5.420 | 82,327 | +0.12(+2.26%) |
May 02, 2024 | 5.470 | 5.480 | 5.210 | 5.300 | 24,562 | -0.03(-0.56%) |