Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.540 | 4.840 | 4.430 | 4.440 | 4,659,835 | -0.00(-0.11%) |
Jul 25, 2024 | 4.510 | 4.635 | 4.260 | 4.445 | 4,955,325 | -0.12(-2.74%) |
Jul 24, 2024 | 5.010 | 5.180 | 4.541 | 4.570 | 5,866,159 | -0.48(-9.50%) |
Jul 23, 2024 | 5.280 | 5.380 | 5.010 | 5.050 | 4,495,027 | -0.26(-4.90%) |
Jul 22, 2024 | 5.760 | 5.840 | 5.130 | 5.310 | 5,160,443 | -0.41(-7.17%) |
Jul 19, 2024 | 5.680 | 5.800 | 5.450 | 5.720 | 3,817,878 | +0.04(+0.70%) |
Jul 18, 2024 | 6.330 | 6.380 | 5.670 | 5.680 | 5,178,336 | -0.52(-8.39%) |
Jul 17, 2024 | 6.640 | 6.820 | 6.120 | 6.200 | 4,428,581 | -0.61(-8.96%) |
Jul 16, 2024 | 6.740 | 6.880 | 6.530 | 6.810 | 4,374,806 | +0.05(+0.74%) |
Jul 15, 2024 | 6.440 | 6.765 | 6.100 | 6.760 | 5,634,259 | +0.56(+9.03%) |
Jul 12, 2024 | 5.870 | 6.630 | 5.870 | 6.200 | 6,936,775 | +0.32(+5.44%) |
Jul 11, 2024 | 6.040 | 6.320 | 5.660 | 5.880 | 6,872,623 | +0.02(+0.34%) |
Jul 10, 2024 | 5.570 | 6.255 | 5.510 | 5.860 | 9,501,321 | +0.39(+7.13%) |
Jul 09, 2024 | 6.340 | 6.600 | 5.085 | 5.470 | 18,796,952 | -1.67(-23.39%) |
Jul 08, 2024 | 7.060 | 7.200 | 6.720 | 7.140 | 3,922,800 | +0.20(+2.88%) |
Jul 05, 2024 | 6.460 | 6.960 | 6.340 | 6.940 | 3,197,581 | +0.17(+2.51%) |
Jul 03, 2024 | 6.330 | 6.885 | 6.310 | 6.770 | 3,143,671 | +0.43(+6.78%) |
Jul 02, 2024 | 6.450 | 6.730 | 6.280 | 6.340 | 4,747,366 | -0.16(-2.46%) |
Jul 01, 2024 | 5.950 | 6.570 | 5.950 | 6.500 | 5,622,143 | +0.55(+9.24%) |
Jun 28, 2024 | 6.350 | 6.500 | 5.830 | 5.950 | 8,825,740 | -0.29(-4.65%) |
Jun 27, 2024 | 6.180 | 6.387 | 5.855 | 6.240 | 6,447,274 | +0.21(+3.48%) |
Jun 26, 2024 | 6.480 | 7.230 | 5.910 | 6.030 | 12,242,359 | -0.30(-4.74%) |
Jun 25, 2024 | 6.100 | 6.400 | 5.870 | 6.330 | 7,595,754 | +0.25(+4.11%) |
Jun 24, 2024 | 5.540 | 6.540 | 5.460 | 6.080 | 9,450,888 | +0.56(+10.14%) |
Jun 21, 2024 | 5.830 | 5.900 | 5.190 | 5.520 | 9,405,182 | -0.52(-8.61%) |
Jun 20, 2024 | 5.210 | 6.185 | 5.190 | 6.040 | 13,486,683 | +0.88(+17.05%) |
Jun 18, 2024 | 5.360 | 5.520 | 5.020 | 5.160 | 9,156,769 | -0.30(-5.49%) |
Jun 17, 2024 | 4.670 | 5.500 | 4.660 | 5.460 | 12,932,400 | +0.81(+17.42%) |
Jun 14, 2024 | 4.400 | 5.055 | 4.370 | 4.650 | 13,925,393 | +0.28(+6.41%) |
Jun 13, 2024 | 4.090 | 4.400 | 4.060 | 4.370 | 4,373,426 | +0.24(+5.81%) |
Jun 12, 2024 | 4.250 | 4.410 | 4.060 | 4.130 | 3,286,226 | -0.01(-0.24%) |
Jun 11, 2024 | 4.040 | 4.186 | 3.945 | 4.140 | 2,539,556 | +0.01(+0.24%) |
Jun 10, 2024 | 4.400 | 4.675 | 4.120 | 4.130 | 6,535,537 | -0.37(-8.22%) |
Jun 07, 2024 | 4.760 | 4.980 | 4.455 | 4.500 | 3,319,428 | -0.42(-8.54%) |
Jun 06, 2024 | 4.530 | 4.995 | 4.490 | 4.920 | 5,125,656 | +0.25(+5.35%) |
Jun 05, 2024 | 4.220 | 4.670 | 4.191 | 4.670 | 3,053,390 | +0.42(+9.88%) |
Jun 04, 2024 | 4.050 | 4.400 | 3.952 | 4.250 | 4,735,363 | +0.29(+7.32%) |
Jun 03, 2024 | 4.200 | 4.286 | 3.835 | 3.960 | 2,966,664 | -0.27(-6.38%) |
May 31, 2024 | 4.290 | 4.380 | 4.110 | 4.230 | 4,067,079 | +0.04(+0.95%) |
May 30, 2024 | 4.300 | 4.410 | 4.110 | 4.190 | 2,278,280 | -0.14(-3.23%) |
May 29, 2024 | 4.540 | 4.650 | 4.230 | 4.330 | 2,903,771 | -0.29(-6.28%) |
May 28, 2024 | 4.650 | 4.650 | 4.375 | 4.620 | 3,785,712 | +0.01(+0.22%) |
May 24, 2024 | 4.210 | 4.670 | 4.190 | 4.610 | 3,386,352 | +0.36(+8.47%) |
May 23, 2024 | 4.400 | 4.480 | 4.190 | 4.250 | 3,035,188 | +0.01(+0.24%) |
May 22, 2024 | 4.460 | 4.520 | 4.220 | 4.240 | 1,836,408 | -0.18(-4.07%) |
May 21, 2024 | 4.570 | 4.665 | 3.921 | 4.420 | 3,785,350 | -0.16(-3.49%) |
May 20, 2024 | 4.140 | 4.700 | 4.135 | 4.580 | 5,777,319 | +0.44(+10.63%) |
May 17, 2024 | 3.730 | 4.200 | 3.685 | 4.140 | 4,688,669 | +0.48(+13.11%) |
May 16, 2024 | 3.800 | 3.935 | 3.620 | 3.660 | 2,692,660 | -0.14(-3.68%) |
May 15, 2024 | 3.650 | 3.820 | 3.580 | 3.800 | 4,911,390 | +0.22(+6.15%) |
May 14, 2024 | 3.570 | 3.760 | 3.420 | 3.580 | 4,471,746 | +0.10(+2.87%) |
May 13, 2024 | 3.380 | 3.690 | 3.360 | 3.480 | 3,427,441 | +0.17(+5.14%) |
May 10, 2024 | 3.400 | 3.450 | 3.220 | 3.310 | 4,134,406 | -0.03(-0.90%) |
May 09, 2024 | 3.310 | 3.380 | 3.260 | 3.340 | 2,314,587 | +0.04(+1.21%) |
May 08, 2024 | 3.060 | 3.320 | 3.020 | 3.300 | 3,199,646 | +0.20(+6.45%) |
May 07, 2024 | 3.200 | 3.200 | 2.990 | 3.100 | 3,658,408 | -0.18(-5.49%) |
May 06, 2024 | 3.050 | 3.329 | 3.042 | 3.280 | 2,398,840 | +0.25(+8.25%) |
May 03, 2024 | 3.000 | 3.110 | 2.980 | 3.030 | 1,431,093 | +0.07(+2.36%) |
May 02, 2024 | 3.040 | 3.120 | 2.920 | 2.960 | 2,098,817 | -0.04(-1.33%) |