Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.790 | 8.125 | 7.680 | 8.040 | 7,118,242 | +0.50(+6.63%) |
Jul 25, 2024 | 7.630 | 8.100 | 7.470 | 7.540 | 6,901,345 | -0.07(-0.92%) |
Jul 24, 2024 | 7.440 | 7.890 | 7.255 | 7.610 | 7,512,226 | +0.22(+2.98%) |
Jul 23, 2024 | 7.480 | 8.050 | 7.380 | 7.390 | 8,431,599 | -0.19(-2.51%) |
Jul 22, 2024 | 7.860 | 7.890 | 7.110 | 7.580 | 7,346,515 | +0.20(+2.71%) |
Jul 19, 2024 | 7.150 | 7.640 | 7.050 | 7.380 | 7,097,374 | +0.21(+2.93%) |
Jul 18, 2024 | 7.310 | 7.685 | 7.160 | 7.170 | 7,695,952 | -0.12(-1.65%) |
Jul 17, 2024 | 7.290 | 7.590 | 7.090 | 7.290 | 7,671,946 | -0.20(-2.67%) |
Jul 16, 2024 | 7.000 | 7.530 | 6.731 | 7.490 | 7,804,214 | +0.57(+8.24%) |
Jul 15, 2024 | 7.040 | 7.100 | 6.525 | 6.920 | 8,921,628 | -0.76(-9.90%) |
Jul 12, 2024 | 7.150 | 7.750 | 7.010 | 7.680 | 10,231,091 | +0.43(+5.93%) |
Jul 11, 2024 | 6.710 | 7.250 | 6.500 | 7.250 | 12,328,295 | +1.16(+19.05%) |
Jul 10, 2024 | 6.190 | 6.310 | 5.935 | 6.090 | 4,619,480 | +0.01(+0.16%) |
Jul 09, 2024 | 5.860 | 6.195 | 5.840 | 6.080 | 3,978,911 | +0.15(+2.53%) |
Jul 08, 2024 | 5.700 | 6.070 | 5.678 | 5.930 | 5,313,400 | +0.30(+5.33%) |
Jul 05, 2024 | 5.550 | 5.750 | 5.450 | 5.630 | 3,631,646 | +0.07(+1.26%) |
Jul 03, 2024 | 5.310 | 5.790 | 5.200 | 5.560 | 4,617,816 | +0.39(+7.54%) |
Jul 02, 2024 | 5.170 | 5.390 | 4.990 | 5.170 | 7,416,609 | -0.06(-1.15%) |
Jul 01, 2024 | 5.600 | 5.630 | 5.135 | 5.230 | 6,323,927 | -0.35(-6.27%) |
Jun 28, 2024 | 6.380 | 6.572 | 5.500 | 5.580 | 11,525,564 | -0.93(-14.29%) |
Jun 27, 2024 | 5.860 | 6.560 | 5.680 | 6.510 | 8,151,774 | +0.61(+10.34%) |
Jun 26, 2024 | 5.610 | 5.940 | 5.581 | 5.900 | 4,394,342 | +0.23(+4.06%) |
Jun 25, 2024 | 5.880 | 5.940 | 5.370 | 5.670 | 8,510,250 | -0.33(-5.50%) |
Jun 24, 2024 | 6.070 | 6.277 | 5.620 | 6.000 | 8,196,493 | -0.04(-0.66%) |
Jun 21, 2024 | 5.660 | 6.080 | 5.500 | 6.040 | 9,455,022 | +0.31(+5.41%) |
Jun 20, 2024 | 5.350 | 5.840 | 5.170 | 5.730 | 8,224,550 | +0.25(+4.56%) |
Jun 18, 2024 | 4.990 | 5.620 | 4.955 | 5.480 | 5,093,160 | +0.43(+8.51%) |
Jun 17, 2024 | 5.260 | 5.340 | 4.990 | 5.050 | 3,765,603 | -0.28(-5.25%) |
Jun 14, 2024 | 5.340 | 5.520 | 5.245 | 5.330 | 5,128,019 | -0.14(-2.56%) |
Jun 13, 2024 | 5.470 | 5.810 | 5.190 | 5.470 | 6,903,305 | +0.02(+0.37%) |
Jun 12, 2024 | 5.830 | 6.360 | 5.355 | 5.450 | 10,987,034 | +0.13(+2.44%) |
Jun 11, 2024 | 5.020 | 5.370 | 4.850 | 5.320 | 5,115,455 | +0.26(+5.14%) |
Jun 10, 2024 | 4.730 | 5.080 | 4.681 | 5.060 | 3,473,471 | +0.16(+3.27%) |
Jun 07, 2024 | 5.010 | 5.150 | 4.860 | 4.900 | 5,964,424 | -0.30(-5.77%) |
Jun 06, 2024 | 5.450 | 5.485 | 5.075 | 5.200 | 6,356,682 | -0.42(-7.47%) |
Jun 05, 2024 | 5.300 | 5.810 | 5.120 | 5.620 | 7,015,529 | +0.38(+7.25%) |
Jun 04, 2024 | 5.450 | 5.480 | 5.130 | 5.240 | 4,681,459 | -0.29(-5.24%) |
Jun 03, 2024 | 5.600 | 5.970 | 5.525 | 5.530 | 9,571,107 | +0.31(+5.94%) |
May 31, 2024 | 5.110 | 5.280 | 4.860 | 5.220 | 7,496,568 | +0.14(+2.76%) |
May 30, 2024 | 4.560 | 5.110 | 4.530 | 5.080 | 7,501,137 | +0.57(+12.64%) |
May 29, 2024 | 4.330 | 4.525 | 4.264 | 4.510 | 3,069,516 | +0.04(+0.89%) |
May 28, 2024 | 4.500 | 4.620 | 4.300 | 4.470 | 4,752,622 | +0.16(+3.71%) |
May 24, 2024 | 4.140 | 4.460 | 4.120 | 4.310 | 5,960,927 | +0.24(+5.90%) |
May 23, 2024 | 4.330 | 4.330 | 4.060 | 4.070 | 5,280,715 | -0.29(-6.65%) |
May 22, 2024 | 4.050 | 4.690 | 4.020 | 4.360 | 7,496,844 | +0.31(+7.65%) |
May 21, 2024 | 4.030 | 4.170 | 4.010 | 4.050 | 5,491,594 | -0.10(-2.41%) |
May 20, 2024 | 4.220 | 4.230 | 4.050 | 4.150 | 4,775,526 | -0.05(-1.19%) |
May 17, 2024 | 4.530 | 4.580 | 4.175 | 4.200 | 5,637,614 | -0.39(-8.50%) |
May 16, 2024 | 4.860 | 4.980 | 4.510 | 4.590 | 5,196,480 | -0.22(-4.57%) |
May 15, 2024 | 5.560 | 5.610 | 4.560 | 4.810 | 10,356,248 | -0.52(-9.76%) |
May 14, 2024 | 4.820 | 5.550 | 4.740 | 5.330 | 16,912,508 | +1.15(+27.51%) |
May 13, 2024 | 4.120 | 4.560 | 4.100 | 4.180 | 6,438,736 | +0.15(+3.72%) |
May 10, 2024 | 4.370 | 4.485 | 4.020 | 4.030 | 4,261,206 | -0.30(-6.93%) |
May 09, 2024 | 4.120 | 4.330 | 4.030 | 4.330 | 5,106,849 | +0.22(+5.35%) |
May 08, 2024 | 4.270 | 4.360 | 4.020 | 4.110 | 5,480,911 | -0.31(-7.01%) |
May 07, 2024 | 4.640 | 4.695 | 4.410 | 4.420 | 4,908,208 | -0.25(-5.35%) |
May 06, 2024 | 4.830 | 4.930 | 4.590 | 4.670 | 6,598,537 | -0.12(-2.51%) |
May 03, 2024 | 4.780 | 5.250 | 4.680 | 4.790 | 15,122,680 | +0.37(+8.37%) |
May 02, 2024 | 3.935 | 4.500 | 3.750 | 4.420 | 18,946,216 | +0.89(+25.21%) |