Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.300 | 4.361 | 3.910 | 3.940 | 202,811 | -0.36(-8.37%) |
Jul 18, 2024 | 4.550 | 4.695 | 4.270 | 4.300 | 120,699 | -0.42(-8.90%) |
Jul 17, 2024 | 4.690 | 4.920 | 4.650 | 4.720 | 152,283 | -0.03(-0.63%) |
Jul 16, 2024 | 4.500 | 4.820 | 4.420 | 4.750 | 332,528 | +0.25(+5.56%) |
Jul 15, 2024 | 4.600 | 4.820 | 4.410 | 4.500 | 226,092 | -0.08(-1.75%) |
Jul 12, 2024 | 4.750 | 4.850 | 4.420 | 4.580 | 130,931 | -0.10(-2.14%) |
Jul 11, 2024 | 4.610 | 4.740 | 4.530 | 4.680 | 143,468 | +0.21(+4.70%) |
Jul 10, 2024 | 4.460 | 4.610 | 4.300 | 4.470 | 158,030 | +0.15(+3.47%) |
Jul 09, 2024 | 4.310 | 4.590 | 4.300 | 4.320 | 131,181 | +0.00(+0.00%) |
Jul 08, 2024 | 4.470 | 4.480 | 4.300 | 4.320 | 152,721 | -0.12(-2.70%) |
Jul 05, 2024 | 4.380 | 4.580 | 4.320 | 4.440 | 155,881 | -0.03(-0.67%) |
Jul 03, 2024 | 4.490 | 4.700 | 4.320 | 4.470 | 101,767 | +0.03(+0.68%) |
Jul 02, 2024 | 4.470 | 4.580 | 4.300 | 4.440 | 97,024 | -0.02(-0.45%) |
Jul 01, 2024 | 4.390 | 4.690 | 4.250 | 4.460 | 242,044 | +0.19(+4.45%) |
Jun 28, 2024 | 4.470 | 4.570 | 4.170 | 4.270 | 974,196 | -0.16(-3.61%) |
Jun 27, 2024 | 4.340 | 4.650 | 4.250 | 4.430 | 137,527 | +0.07(+1.61%) |
Jun 26, 2024 | 4.390 | 4.550 | 4.030 | 4.360 | 173,933 | +0.03(+0.69%) |
Jun 25, 2024 | 4.900 | 5.000 | 4.160 | 4.330 | 300,784 | -0.44(-9.22%) |
Jun 24, 2024 | 4.490 | 4.810 | 3.980 | 4.770 | 361,797 | +0.26(+5.76%) |
Jun 21, 2024 | 5.320 | 5.343 | 4.440 | 4.510 | 331,767 | -0.85(-15.86%) |
Jun 20, 2024 | 5.390 | 5.500 | 5.250 | 5.360 | 750,924 | -0.02(-0.37%) |
Jun 18, 2024 | 5.380 | 5.460 | 5.170 | 5.380 | 124,290 | -0.04(-0.74%) |
Jun 17, 2024 | 5.700 | 5.740 | 5.270 | 5.420 | 120,128 | -0.22(-3.90%) |
Jun 14, 2024 | 5.920 | 6.180 | 5.580 | 5.640 | 104,689 | -0.28(-4.73%) |
Jun 13, 2024 | 6.110 | 6.300 | 5.860 | 5.920 | 119,998 | -0.18(-2.95%) |
Jun 12, 2024 | 5.850 | 6.200 | 5.705 | 6.100 | 158,865 | +0.52(+9.32%) |
Jun 11, 2024 | 6.440 | 6.440 | 5.580 | 5.580 | 275,393 | -0.92(-14.15%) |
Jun 10, 2024 | 6.140 | 6.540 | 6.110 | 6.500 | 107,757 | +0.34(+5.52%) |
Jun 07, 2024 | 6.430 | 6.570 | 6.040 | 6.160 | 114,518 | -0.31(-4.79%) |
Jun 06, 2024 | 6.850 | 7.050 | 6.470 | 6.470 | 126,506 | -0.43(-6.23%) |
Jun 05, 2024 | 6.590 | 7.010 | 6.502 | 6.900 | 119,387 | +0.12(+1.77%) |
Jun 04, 2024 | 6.690 | 6.800 | 6.470 | 6.780 | 82,509 | +0.09(+1.35%) |
Jun 03, 2024 | 6.800 | 7.000 | 6.560 | 6.690 | 52,709 | -0.05(-0.74%) |
May 31, 2024 | 6.800 | 6.800 | 6.477 | 6.740 | 61,167 | +0.02(+0.30%) |
May 30, 2024 | 6.760 | 6.900 | 6.560 | 6.720 | 53,469 | -0.04(-0.59%) |
May 29, 2024 | 6.500 | 6.900 | 6.360 | 6.760 | 104,458 | +0.19(+2.89%) |
May 28, 2024 | 7.190 | 7.429 | 6.550 | 6.570 | 348,888 | -0.89(-11.93%) |
May 24, 2024 | 7.710 | 7.890 | 7.430 | 7.460 | 106,523 | -0.10(-1.32%) |
May 23, 2024 | 7.790 | 7.790 | 7.360 | 7.560 | 131,058 | -0.06(-0.79%) |
May 22, 2024 | 7.350 | 7.730 | 7.090 | 7.620 | 170,479 | +0.34(+4.67%) |
May 21, 2024 | 6.900 | 7.390 | 6.900 | 7.280 | 115,555 | +0.31(+4.45%) |
May 20, 2024 | 7.100 | 7.200 | 6.800 | 6.970 | 85,982 | -0.09(-1.27%) |
May 17, 2024 | 6.660 | 7.280 | 6.410 | 7.060 | 284,560 | +0.37(+5.53%) |
May 16, 2024 | 7.150 | 7.280 | 6.650 | 6.690 | 139,666 | -0.46(-6.43%) |
May 15, 2024 | 6.640 | 7.170 | 6.490 | 7.150 | 197,432 | +0.53(+8.01%) |
May 14, 2024 | 6.270 | 6.770 | 6.129 | 6.620 | 249,603 | +0.52(+8.52%) |
May 13, 2024 | 6.310 | 6.316 | 6.020 | 6.100 | 179,773 | -0.09(-1.45%) |
May 10, 2024 | 6.300 | 6.410 | 6.124 | 6.190 | 149,240 | -0.03(-0.48%) |
May 09, 2024 | 6.120 | 6.400 | 6.000 | 6.220 | 139,788 | +0.16(+2.64%) |
May 08, 2024 | 6.290 | 6.340 | 6.020 | 6.060 | 191,371 | -0.30(-4.72%) |
May 07, 2024 | 6.450 | 6.450 | 6.250 | 6.360 | 138,549 | +0.02(+0.32%) |
May 06, 2024 | 6.510 | 6.670 | 6.330 | 6.340 | 160,806 | -0.17(-2.61%) |
May 03, 2024 | 6.690 | 6.690 | 6.500 | 6.510 | 86,304 | +0.00(+0.00%) |
May 02, 2024 | 6.770 | 6.770 | 6.290 | 6.510 | 136,601 | -0.19(-2.84%) |