Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 4.240 | 4.720 | 4.240 | 4.700 | 497,387 | +0.42(+9.81%) |
Jul 11, 2024 | 4.300 | 4.400 | 4.140 | 4.280 | 539,438 | -0.02(-0.47%) |
Jul 10, 2024 | 4.210 | 4.470 | 4.140 | 4.300 | 406,920 | +0.08(+1.90%) |
Jul 09, 2024 | 4.190 | 4.290 | 4.150 | 4.220 | 153,368 | +0.07(+1.69%) |
Jul 08, 2024 | 4.140 | 4.330 | 4.070 | 4.150 | 278,412 | +0.02(+0.48%) |
Jul 05, 2024 | 4.210 | 4.248 | 4.070 | 4.130 | 184,225 | -0.04(-0.96%) |
Jul 03, 2024 | 4.210 | 4.235 | 4.060 | 4.170 | 114,350 | -0.04(-0.95%) |
Jul 02, 2024 | 4.310 | 4.440 | 4.160 | 4.210 | 260,473 | -0.10(-2.32%) |
Jul 01, 2024 | 4.460 | 4.505 | 4.290 | 4.310 | 185,484 | +0.01(+0.23%) |
Jun 28, 2024 | 4.010 | 4.350 | 4.010 | 4.300 | 356,461 | +0.29(+7.23%) |
Jun 27, 2024 | 4.000 | 4.130 | 3.930 | 4.010 | 313,473 | +0.01(+0.25%) |
Jun 26, 2024 | 3.860 | 4.020 | 3.810 | 4.000 | 200,901 | +0.13(+3.36%) |
Jun 25, 2024 | 4.250 | 4.390 | 3.870 | 3.870 | 551,709 | -0.39(-9.15%) |
Jun 24, 2024 | 4.010 | 4.345 | 3.961 | 4.260 | 630,957 | +0.31(+7.85%) |
Jun 21, 2024 | 3.800 | 4.000 | 3.760 | 3.950 | 495,161 | +0.18(+4.77%) |
Jun 20, 2024 | 3.900 | 3.930 | 3.670 | 3.770 | 654,224 | -0.11(-2.84%) |
Jun 18, 2024 | 3.850 | 4.000 | 3.785 | 3.880 | 590,978 | +0.03(+0.78%) |
Jun 17, 2024 | 3.980 | 4.090 | 3.840 | 3.850 | 826,027 | -0.10(-2.53%) |
Jun 14, 2024 | 3.900 | 4.112 | 3.850 | 3.950 | 4,315,003 | -1.21(-23.45%) |
Jun 13, 2024 | 5.430 | 5.452 | 5.050 | 5.160 | 584,971 | -0.32(-5.84%) |
Jun 12, 2024 | 5.380 | 5.590 | 5.190 | 5.480 | 277,558 | +0.14(+2.62%) |
Jun 11, 2024 | 5.430 | 5.430 | 4.750 | 5.340 | 356,914 | -0.10(-1.84%) |
Jun 10, 2024 | 5.640 | 5.920 | 5.250 | 5.440 | 781,659 | -0.28(-4.90%) |
Jun 07, 2024 | 5.550 | 5.720 | 5.160 | 5.720 | 1,060,935 | +0.13(+2.33%) |
Jun 06, 2024 | 5.830 | 5.885 | 5.240 | 5.590 | 549,773 | -0.20(-3.45%) |
Jun 05, 2024 | 4.660 | 6.100 | 4.580 | 5.790 | 1,435,297 | +1.14(+24.52%) |
Jun 04, 2024 | 4.260 | 4.726 | 4.120 | 4.650 | 551,887 | +0.54(+13.14%) |
Jun 03, 2024 | 4.020 | 4.180 | 3.851 | 4.110 | 447,445 | +0.08(+1.99%) |
May 31, 2024 | 4.140 | 4.170 | 3.950 | 4.030 | 265,759 | -0.12(-2.89%) |
May 30, 2024 | 4.160 | 4.400 | 3.940 | 4.150 | 1,229,894 | +0.02(+0.48%) |
May 29, 2024 | 3.680 | 4.220 | 3.550 | 4.130 | 693,895 | +0.44(+11.92%) |
May 28, 2024 | 3.620 | 3.720 | 3.400 | 3.690 | 751,801 | +0.13(+3.65%) |
May 24, 2024 | 3.040 | 3.580 | 3.000 | 3.560 | 923,912 | +0.50(+16.34%) |
May 23, 2024 | 2.730 | 3.120 | 2.660 | 3.060 | 1,212,697 | +0.25(+8.90%) |
May 22, 2024 | 3.620 | 3.720 | 2.580 | 2.810 | 9,332,919 | -0.19(-6.33%) |
May 21, 2024 | 2.890 | 3.300 | 2.820 | 3.000 | 3,701,069 | +0.19(+6.76%) |
May 20, 2024 | 2.640 | 2.880 | 2.640 | 2.810 | 172,896 | +0.17(+6.44%) |
May 17, 2024 | 2.550 | 2.731 | 2.510 | 2.640 | 213,986 | +0.08(+3.13%) |
May 16, 2024 | 2.650 | 2.700 | 2.480 | 2.560 | 249,461 | -0.09(-3.40%) |
May 15, 2024 | 2.620 | 2.750 | 2.610 | 2.650 | 149,403 | -0.03(-1.12%) |
May 14, 2024 | 2.840 | 2.970 | 2.624 | 2.680 | 124,522 | -0.17(-5.96%) |
May 13, 2024 | 3.030 | 3.030 | 2.820 | 2.850 | 228,277 | -0.14(-4.68%) |
May 10, 2024 | 2.950 | 3.030 | 2.850 | 2.990 | 121,142 | +0.14(+4.91%) |
May 09, 2024 | 2.930 | 3.000 | 2.770 | 2.850 | 162,062 | -0.07(-2.40%) |
May 08, 2024 | 2.840 | 3.010 | 2.840 | 2.920 | 60,722 | +0.04(+1.39%) |
May 07, 2024 | 3.260 | 3.260 | 2.800 | 2.880 | 287,310 | -0.39(-11.93%) |
May 06, 2024 | 3.470 | 3.560 | 2.930 | 3.270 | 406,756 | -0.04(-1.21%) |
May 03, 2024 | 2.980 | 3.380 | 2.980 | 3.310 | 335,692 | +0.34(+11.45%) |
May 02, 2024 | 2.770 | 3.094 | 2.770 | 2.970 | 127,070 | +0.21(+7.61%) |