Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.010 | 5.135 | 4.850 | 4.930 | 16,088,648 | -0.07(-1.40%) |
Jul 18, 2024 | 5.690 | 5.700 | 4.900 | 5.000 | 34,199,100 | -0.49(-8.93%) |
Jul 17, 2024 | 5.600 | 6.060 | 5.360 | 5.490 | 32,333,340 | -0.34(-5.83%) |
Jul 16, 2024 | 5.740 | 5.920 | 5.400 | 5.830 | 34,824,536 | +0.20(+3.55%) |
Jul 15, 2024 | 6.290 | 6.450 | 5.510 | 5.630 | 57,987,424 | -0.57(-9.19%) |
Jul 12, 2024 | 5.370 | 6.450 | 5.345 | 6.200 | 108,530,128 | +0.83(+15.46%) |
Jul 11, 2024 | 5.515 | 6.193 | 5.220 | 5.370 | 129,366,672 | +0.30(+5.92%) |
Jul 10, 2024 | 4.240 | 5.140 | 4.140 | 5.070 | 78,183,152 | +0.93(+22.46%) |
Jul 09, 2024 | 4.230 | 4.250 | 4.021 | 4.140 | 8,597,536 | -0.06(-1.43%) |
Jul 08, 2024 | 4.290 | 4.310 | 4.120 | 4.200 | 14,847,469 | +0.01(+0.24%) |
Jul 05, 2024 | 3.930 | 4.220 | 3.870 | 4.190 | 17,360,386 | +0.26(+6.62%) |
Jul 03, 2024 | 3.940 | 3.990 | 3.860 | 3.930 | 8,949,373 | -0.01(-0.25%) |
Jul 02, 2024 | 3.880 | 4.080 | 3.880 | 3.940 | 7,666,896 | +0.05(+1.29%) |
Jul 01, 2024 | 3.980 | 4.000 | 3.820 | 3.890 | 9,474,931 | -0.06(-1.52%) |
Jun 28, 2024 | 4.050 | 4.130 | 3.900 | 3.950 | 34,150,976 | -0.04(-1.00%) |
Jun 27, 2024 | 3.920 | 4.050 | 3.920 | 3.990 | 8,897,844 | +0.01(+0.25%) |
Jun 26, 2024 | 3.910 | 4.020 | 3.890 | 3.980 | 7,946,376 | +0.06(+1.53%) |
Jun 25, 2024 | 3.930 | 4.030 | 3.860 | 3.920 | 9,138,016 | -0.06(-1.51%) |
Jun 24, 2024 | 4.000 | 4.070 | 3.880 | 3.980 | 10,123,220 | -0.02(-0.50%) |
Jun 21, 2024 | 4.000 | 4.045 | 3.870 | 4.000 | 19,933,574 | -0.05(-1.23%) |
Jun 20, 2024 | 4.090 | 4.285 | 3.980 | 4.050 | 21,666,764 | -0.04(-0.98%) |
Jun 18, 2024 | 4.210 | 4.235 | 4.050 | 4.090 | 19,039,628 | -0.20(-4.66%) |
Jun 17, 2024 | 4.350 | 4.500 | 4.280 | 4.290 | 17,490,766 | -0.14(-3.16%) |
Jun 14, 2024 | 4.510 | 4.540 | 4.400 | 4.430 | 11,948,417 | -0.19(-4.11%) |
Jun 13, 2024 | 4.700 | 4.720 | 4.510 | 4.620 | 12,386,174 | -0.03(-0.65%) |
Jun 12, 2024 | 4.740 | 4.850 | 4.620 | 4.650 | 16,697,884 | +0.00(+0.00%) |
Jun 11, 2024 | 4.730 | 4.770 | 4.580 | 4.650 | 12,819,792 | -0.12(-2.52%) |
Jun 10, 2024 | 4.690 | 4.860 | 4.645 | 4.770 | 18,652,432 | +0.12(+2.58%) |
Jun 07, 2024 | 4.780 | 4.840 | 4.620 | 4.650 | 13,862,910 | -0.19(-3.93%) |
Jun 06, 2024 | 4.950 | 4.970 | 4.810 | 4.840 | 10,848,386 | -0.14(-2.81%) |
Jun 05, 2024 | 4.980 | 5.120 | 4.890 | 4.980 | 16,921,140 | +0.05(+1.01%) |
Jun 04, 2024 | 4.780 | 4.980 | 4.760 | 4.930 | 10,758,934 | +0.15(+3.14%) |
Jun 03, 2024 | 5.050 | 5.089 | 4.730 | 4.780 | 16,609,446 | -0.27(-5.35%) |
May 31, 2024 | 4.870 | 5.060 | 4.795 | 5.050 | 18,667,460 | +0.17(+3.48%) |
May 30, 2024 | 4.700 | 5.000 | 4.695 | 4.880 | 17,638,942 | +0.18(+3.83%) |
May 29, 2024 | 4.750 | 4.830 | 4.595 | 4.700 | 15,027,417 | -0.21(-4.28%) |
May 28, 2024 | 5.040 | 5.120 | 4.790 | 4.910 | 20,196,824 | -0.15(-2.96%) |
May 24, 2024 | 5.000 | 5.090 | 4.930 | 5.060 | 14,892,265 | +0.07(+1.40%) |
May 23, 2024 | 5.200 | 5.210 | 4.860 | 4.990 | 25,820,900 | -0.08(-1.58%) |
May 22, 2024 | 5.160 | 5.180 | 4.960 | 5.070 | 22,336,052 | -0.05(-0.98%) |
May 21, 2024 | 5.330 | 5.368 | 5.100 | 5.120 | 24,060,150 | -0.36(-6.57%) |
May 20, 2024 | 5.090 | 5.520 | 5.020 | 5.480 | 29,577,226 | +0.43(+8.51%) |
May 17, 2024 | 5.140 | 5.285 | 4.970 | 5.050 | 25,183,850 | -0.06(-1.17%) |
May 16, 2024 | 5.320 | 5.440 | 5.070 | 5.110 | 22,737,532 | -0.21(-3.95%) |
May 15, 2024 | 5.510 | 5.580 | 5.150 | 5.320 | 30,714,214 | +0.02(+0.38%) |
May 14, 2024 | 5.400 | 5.820 | 5.250 | 5.300 | 35,692,720 | -0.22(-3.99%) |
May 13, 2024 | 5.200 | 5.770 | 5.190 | 5.520 | 52,074,164 | +0.43(+8.45%) |
May 10, 2024 | 5.550 | 5.970 | 5.050 | 5.090 | 88,336,472 | +0.34(+7.16%) |
May 09, 2024 | 4.860 | 4.945 | 4.640 | 4.750 | 41,241,096 | -0.06(-1.25%) |
May 08, 2024 | 4.830 | 5.050 | 4.660 | 4.810 | 22,607,056 | -0.13(-2.63%) |
May 07, 2024 | 5.250 | 5.300 | 4.800 | 4.940 | 33,482,582 | -0.27(-5.18%) |
May 06, 2024 | 4.550 | 5.385 | 4.525 | 5.210 | 57,399,932 | +0.71(+15.78%) |
May 03, 2024 | 4.610 | 4.690 | 4.340 | 4.500 | 19,564,920 | +0.01(+0.22%) |
May 02, 2024 | 4.570 | 4.600 | 4.420 | 4.490 | 14,543,932 | +0.08(+1.81%) |