Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.440 | 4.750 | 4.290 | 4.310 | 16,024 | -0.13(-2.93%) |
Jul 18, 2024 | 4.820 | 4.990 | 4.370 | 4.440 | 26,012 | -0.35(-7.31%) |
Jul 17, 2024 | 4.510 | 4.950 | 4.480 | 4.790 | 29,668 | +0.22(+4.81%) |
Jul 16, 2024 | 4.290 | 4.900 | 4.290 | 4.570 | 39,168 | +0.32(+7.53%) |
Jul 15, 2024 | 4.610 | 4.610 | 4.150 | 4.250 | 25,969 | -0.32(-7.00%) |
Jul 12, 2024 | 4.600 | 4.600 | 4.382 | 4.570 | 21,359 | +0.04(+0.88%) |
Jul 11, 2024 | 4.520 | 4.630 | 4.260 | 4.530 | 21,501 | -0.01(-0.22%) |
Jul 10, 2024 | 4.130 | 4.730 | 3.700 | 4.540 | 102,829 | +0.38(+9.13%) |
Jul 09, 2024 | 3.800 | 4.278 | 3.345 | 4.160 | 94,222 | +0.42(+11.23%) |
Jul 08, 2024 | 3.750 | 3.810 | 3.410 | 3.740 | 72,577 | +0.07(+1.91%) |
Jul 05, 2024 | 3.900 | 3.988 | 3.500 | 3.670 | 95,954 | -0.01(-0.27%) |
Jul 03, 2024 | 3.540 | 3.770 | 3.500 | 3.680 | 61,254 | +0.29(+8.55%) |
Jul 02, 2024 | 3.820 | 4.170 | 3.342 | 3.390 | 93,217 | -0.39(-10.32%) |
Jul 01, 2024 | 4.300 | 4.428 | 3.510 | 3.780 | 185,963 | -0.33(-8.03%) |
Jun 28, 2024 | 4.200 | 4.750 | 4.100 | 4.110 | 407,069 | -2.78(-40.35%) |
Jun 27, 2024 | 6.540 | 6.890 | 6.422 | 6.890 | 31,016 | +0.45(+6.99%) |
Jun 26, 2024 | 6.740 | 6.770 | 6.110 | 6.440 | 8,945 | -0.36(-5.29%) |
Jun 25, 2024 | 7.190 | 7.210 | 6.790 | 6.800 | 11,074 | -0.34(-4.76%) |
Jun 24, 2024 | 6.590 | 7.390 | 6.590 | 7.140 | 28,603 | +0.46(+6.89%) |
Jun 21, 2024 | 6.780 | 7.480 | 6.310 | 6.680 | 45,468 | +0.06(+0.91%) |
Jun 20, 2024 | 7.010 | 7.125 | 6.135 | 6.620 | 89,765 | -0.49(-6.89%) |
Jun 18, 2024 | 7.870 | 7.881 | 7.010 | 7.110 | 48,394 | -0.87(-10.90%) |
Jun 17, 2024 | 8.120 | 8.120 | 7.750 | 7.980 | 5,954 | -0.19(-2.33%) |
Jun 14, 2024 | 8.500 | 8.500 | 8.030 | 8.170 | 6,965 | -0.32(-3.77%) |
Jun 13, 2024 | 8.380 | 8.490 | 8.079 | 8.490 | 10,282 | +0.00(+0.00%) |
Jun 12, 2024 | 8.170 | 8.500 | 8.130 | 8.490 | 37,143 | +0.34(+4.17%) |
Jun 11, 2024 | 7.830 | 8.150 | 7.830 | 8.150 | 5,117 | +0.15(+1.88%) |
Jun 10, 2024 | 8.310 | 8.310 | 7.720 | 8.000 | 22,412 | +0.17(+2.17%) |
Jun 07, 2024 | 8.140 | 8.140 | 7.680 | 7.830 | 13,549 | -0.25(-3.09%) |
Jun 06, 2024 | 8.060 | 8.150 | 7.740 | 8.080 | 21,173 | +0.10(+1.25%) |
Jun 05, 2024 | 7.700 | 8.000 | 7.600 | 7.980 | 12,006 | +0.43(+5.70%) |
Jun 04, 2024 | 7.860 | 7.870 | 7.380 | 7.550 | 14,675 | -0.32(-4.07%) |
Jun 03, 2024 | 7.900 | 7.900 | 7.710 | 7.870 | 14,218 | -0.03(-0.38%) |
May 31, 2024 | 7.620 | 7.900 | 7.470 | 7.900 | 12,044 | +0.39(+5.19%) |
May 30, 2024 | 7.600 | 7.710 | 7.320 | 7.510 | 11,019 | -0.11(-1.44%) |
May 29, 2024 | 7.950 | 7.950 | 7.400 | 7.620 | 26,555 | -0.43(-5.34%) |
May 28, 2024 | 8.510 | 8.580 | 7.900 | 8.050 | 25,177 | -0.36(-4.28%) |
May 24, 2024 | 8.780 | 8.800 | 7.490 | 8.410 | 52,950 | -0.44(-4.97%) |
May 23, 2024 | 9.000 | 9.000 | 8.340 | 8.850 | 18,074 | -0.01(-0.11%) |
May 22, 2024 | 8.730 | 9.125 | 8.230 | 8.860 | 67,079 | +0.00(+0.00%) |
May 21, 2024 | 10.10 | 10.10 | 8.510 | 8.860 | 90,852 | -1.00(-10.14%) |
May 20, 2024 | 10.36 | 10.36 | 9.500 | 9.860 | 100,546 | -0.19(-1.89%) |
May 17, 2024 | 9.960 | 10.38 | 9.500 | 10.05 | 53,093 | +0.67(+7.14%) |
May 16, 2024 | 11.45 | 11.45 | 8.412 | 9.380 | 177,324 | -1.02(-9.81%) |
May 15, 2024 | 10.50 | 10.60 | 10.20 | 10.40 | 45,104 | +0.10(+0.97%) |
May 14, 2024 | 9.650 | 10.50 | 9.519 | 10.30 | 72,330 | +0.65(+6.74%) |
May 13, 2024 | 9.600 | 9.700 | 9.230 | 9.650 | 52,947 | +0.24(+2.55%) |
May 10, 2024 | 9.630 | 9.687 | 9.120 | 9.410 | 36,320 | -0.09(-0.95%) |
May 09, 2024 | 9.800 | 9.800 | 9.205 | 9.500 | 68,311 | +0.15(+1.60%) |
May 08, 2024 | 9.050 | 9.500 | 9.030 | 9.350 | 34,886 | +0.30(+3.31%) |
May 07, 2024 | 9.140 | 9.150 | 8.800 | 9.050 | 35,424 | +0.07(+0.78%) |
May 06, 2024 | 9.000 | 9.100 | 8.770 | 8.980 | 41,405 | +0.00(+0.00%) |
May 03, 2024 | 9.780 | 9.780 | 8.800 | 8.980 | 62,943 | -0.02(-0.22%) |
May 02, 2024 | 9.000 | 9.000 | 8.840 | 9.000 | 25,761 | +0.15(+1.69%) |