Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.310 | 4.445 | 4.100 | 4.130 | 142,782 | -0.22(-5.06%) |
Jul 18, 2024 | 4.710 | 4.880 | 4.320 | 4.350 | 115,598 | -0.38(-8.03%) |
Jul 17, 2024 | 4.600 | 5.030 | 4.470 | 4.730 | 207,955 | -0.07(-1.46%) |
Jul 16, 2024 | 4.460 | 4.900 | 4.425 | 4.800 | 444,921 | +0.42(+9.59%) |
Jul 15, 2024 | 4.340 | 4.500 | 4.290 | 4.380 | 228,125 | +0.08(+1.74%) |
Jul 12, 2024 | 4.540 | 5.070 | 4.270 | 4.305 | 439,453 | -0.20(-4.44%) |
Jul 11, 2024 | 3.780 | 4.545 | 3.780 | 4.505 | 499,256 | +0.85(+23.42%) |
Jul 10, 2024 | 3.360 | 3.700 | 3.360 | 3.650 | 2,200,403 | +0.30(+8.96%) |
Jul 09, 2024 | 3.600 | 3.600 | 3.320 | 3.350 | 3,820,235 | -0.33(-8.97%) |
Jul 08, 2024 | 3.760 | 3.930 | 3.660 | 3.680 | 143,062 | -0.10(-2.65%) |
Jul 05, 2024 | 3.910 | 3.910 | 3.620 | 3.780 | 251,988 | -0.10(-2.58%) |
Jul 03, 2024 | 3.720 | 4.030 | 3.720 | 3.880 | 159,377 | +0.11(+2.92%) |
Jul 02, 2024 | 3.750 | 3.830 | 3.610 | 3.770 | 326,183 | +0.02(+0.53%) |
Jul 01, 2024 | 4.040 | 4.200 | 3.710 | 3.750 | 646,068 | -0.35(-8.54%) |
Jun 28, 2024 | 4.350 | 4.400 | 4.090 | 4.100 | 2,197,642 | -0.25(-5.75%) |
Jun 27, 2024 | 4.260 | 4.447 | 4.050 | 4.350 | 236,814 | +0.03(+0.69%) |
Jun 26, 2024 | 4.200 | 4.580 | 4.200 | 4.320 | 264,694 | +0.18(+4.35%) |
Jun 25, 2024 | 4.330 | 4.360 | 4.000 | 4.140 | 320,005 | -0.27(-6.12%) |
Jun 24, 2024 | 4.690 | 4.744 | 4.285 | 4.410 | 231,912 | -0.04(-1.01%) |
Jun 21, 2024 | 4.960 | 4.960 | 4.325 | 4.455 | 347,807 | -0.53(-10.54%) |
Jun 20, 2024 | 5.140 | 5.150 | 4.820 | 4.980 | 302,486 | -0.19(-3.68%) |
Jun 18, 2024 | 5.270 | 5.290 | 5.070 | 5.170 | 184,163 | -0.08(-1.52%) |
Jun 17, 2024 | 5.200 | 5.310 | 5.050 | 5.250 | 139,567 | +0.07(+1.35%) |
Jun 14, 2024 | 5.340 | 5.410 | 5.000 | 5.180 | 219,550 | -0.22(-4.07%) |
Jun 13, 2024 | 5.590 | 5.650 | 5.280 | 5.400 | 71,541 | -0.15(-2.70%) |
Jun 12, 2024 | 5.540 | 5.740 | 5.400 | 5.550 | 128,771 | +0.25(+4.72%) |
Jun 11, 2024 | 5.390 | 5.400 | 5.160 | 5.300 | 72,884 | -0.12(-2.21%) |
Jun 10, 2024 | 5.480 | 5.544 | 5.225 | 5.420 | 100,959 | -0.11(-1.99%) |
Jun 07, 2024 | 5.490 | 5.750 | 5.480 | 5.530 | 103,549 | -0.12(-2.12%) |
Jun 06, 2024 | 5.870 | 5.880 | 5.510 | 5.650 | 66,637 | -0.18(-3.09%) |
Jun 05, 2024 | 5.510 | 5.870 | 5.500 | 5.830 | 90,305 | +0.33(+6.00%) |
Jun 04, 2024 | 5.610 | 5.655 | 5.460 | 5.500 | 51,071 | -0.16(-2.83%) |
Jun 03, 2024 | 5.820 | 5.840 | 5.620 | 5.660 | 69,904 | -0.06(-1.05%) |
May 31, 2024 | 5.730 | 5.960 | 5.490 | 5.720 | 75,959 | +0.08(+1.42%) |
May 30, 2024 | 5.630 | 5.750 | 5.450 | 5.640 | 78,841 | +0.08(+1.44%) |
May 29, 2024 | 5.500 | 5.610 | 5.380 | 5.560 | 110,861 | -0.02(-0.36%) |
May 28, 2024 | 5.920 | 6.020 | 5.570 | 5.580 | 133,303 | -0.33(-5.58%) |
May 24, 2024 | 5.820 | 6.067 | 5.800 | 5.910 | 78,766 | +0.11(+1.90%) |
May 23, 2024 | 5.860 | 6.020 | 5.730 | 5.800 | 90,488 | -0.06(-1.02%) |
May 22, 2024 | 6.150 | 6.315 | 5.860 | 5.860 | 100,912 | -0.41(-6.54%) |
May 21, 2024 | 6.000 | 6.340 | 6.000 | 6.270 | 74,564 | +0.19(+3.12%) |
May 20, 2024 | 6.420 | 6.485 | 6.070 | 6.080 | 60,670 | -0.34(-5.30%) |
May 17, 2024 | 6.460 | 6.590 | 6.310 | 6.420 | 67,929 | -0.13(-1.98%) |
May 16, 2024 | 6.590 | 6.700 | 6.460 | 6.550 | 58,334 | +0.04(+0.61%) |
May 15, 2024 | 6.350 | 6.690 | 6.210 | 6.510 | 102,312 | +0.15(+2.36%) |
May 14, 2024 | 6.060 | 6.420 | 6.060 | 6.360 | 135,439 | +0.27(+4.43%) |
May 13, 2024 | 5.770 | 6.250 | 5.770 | 6.090 | 112,861 | +0.30(+5.18%) |
May 10, 2024 | 6.130 | 6.368 | 5.690 | 5.790 | 124,896 | -0.38(-6.16%) |
May 09, 2024 | 5.520 | 6.265 | 5.460 | 6.170 | 237,831 | +0.72(+13.21%) |
May 08, 2024 | 5.120 | 5.520 | 5.118 | 5.450 | 193,999 | +0.56(+11.45%) |
May 07, 2024 | 5.130 | 5.190 | 4.870 | 4.890 | 139,727 | -0.25(-4.86%) |
May 06, 2024 | 5.320 | 5.390 | 5.140 | 5.140 | 116,569 | -0.07(-1.34%) |
May 03, 2024 | 5.150 | 5.390 | 5.150 | 5.210 | 106,061 | +0.21(+4.20%) |
May 02, 2024 | 5.160 | 5.193 | 4.970 | 5.000 | 81,232 | -0.04(-0.79%) |