Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.270 | 4.280 | 4.050 | 4.190 | 186,823 | -0.11(-2.56%) |
Jul 16, 2024 | 4.200 | 4.400 | 4.200 | 4.300 | 232,908 | +0.10(+2.38%) |
Jul 15, 2024 | 4.350 | 4.490 | 4.150 | 4.200 | 254,984 | -0.15(-3.45%) |
Jul 12, 2024 | 4.390 | 4.525 | 4.290 | 4.350 | 242,078 | -0.05(-1.14%) |
Jul 11, 2024 | 4.230 | 4.490 | 4.100 | 4.400 | 426,878 | +0.21(+5.01%) |
Jul 10, 2024 | 4.030 | 4.230 | 3.960 | 4.190 | 315,671 | +0.19(+4.75%) |
Jul 09, 2024 | 3.900 | 4.065 | 3.770 | 4.000 | 201,532 | +0.13(+3.36%) |
Jul 08, 2024 | 3.920 | 4.080 | 3.790 | 3.870 | 388,264 | -0.16(-3.97%) |
Jul 05, 2024 | 4.000 | 4.070 | 3.820 | 4.030 | 273,902 | +0.08(+2.03%) |
Jul 03, 2024 | 4.040 | 4.140 | 3.900 | 3.950 | 239,799 | -0.05(-1.37%) |
Jul 02, 2024 | 4.270 | 4.279 | 3.900 | 4.005 | 408,328 | -0.37(-8.35%) |
Jul 01, 2024 | 4.000 | 4.418 | 3.810 | 4.370 | 775,207 | +0.37(+9.25%) |
Jun 28, 2024 | 4.480 | 4.569 | 4.000 | 4.000 | 2,676,868 | -0.48(-10.71%) |
Jun 27, 2024 | 4.480 | 4.770 | 3.791 | 4.480 | 16,860,572 | +0.70(+18.52%) |
Jun 26, 2024 | 3.700 | 4.000 | 3.591 | 3.780 | 149,237 | +0.06(+1.61%) |
Jun 25, 2024 | 3.880 | 3.915 | 3.510 | 3.720 | 191,778 | -0.16(-4.12%) |
Jun 24, 2024 | 3.960 | 4.150 | 3.870 | 3.880 | 116,420 | +0.02(+0.52%) |
Jun 21, 2024 | 4.190 | 4.263 | 3.760 | 3.860 | 227,193 | -0.33(-7.88%) |
Jun 20, 2024 | 3.790 | 4.400 | 3.760 | 4.190 | 135,817 | +0.32(+8.27%) |
Jun 18, 2024 | 4.180 | 4.186 | 3.660 | 3.870 | 179,471 | -0.37(-8.73%) |
Jun 17, 2024 | 4.330 | 4.330 | 4.050 | 4.240 | 113,808 | -0.09(-2.08%) |
Jun 14, 2024 | 4.260 | 4.420 | 4.020 | 4.330 | 174,568 | -0.04(-0.92%) |
Jun 13, 2024 | 4.710 | 4.780 | 4.260 | 4.370 | 174,189 | -0.29(-6.22%) |
Jun 12, 2024 | 4.850 | 4.990 | 4.385 | 4.660 | 277,626 | +0.08(+1.75%) |
Jun 11, 2024 | 4.400 | 4.755 | 4.210 | 4.580 | 189,445 | +0.18(+4.09%) |
Jun 10, 2024 | 4.670 | 4.800 | 4.200 | 4.400 | 373,757 | -0.20(-4.35%) |
Jun 07, 2024 | 4.500 | 6.060 | 4.351 | 4.600 | 2,392,076 | +0.32(+7.48%) |
Jun 06, 2024 | 3.440 | 4.300 | 3.440 | 4.280 | 714,844 | +0.90(+26.63%) |
Jun 05, 2024 | 2.520 | 3.410 | 2.520 | 3.380 | 543,534 | +0.87(+34.66%) |
Jun 04, 2024 | 3.070 | 3.080 | 2.470 | 2.510 | 262,736 | -0.43(-14.63%) |
Jun 03, 2024 | 3.210 | 3.350 | 2.800 | 2.940 | 72,870 | -0.24(-7.55%) |
May 31, 2024 | 3.180 | 3.410 | 3.010 | 3.180 | 120,814 | -0.02(-0.63%) |
May 30, 2024 | 3.050 | 3.310 | 2.960 | 3.200 | 38,816 | +0.23(+7.74%) |
May 29, 2024 | 3.410 | 3.455 | 2.850 | 2.970 | 94,662 | -0.34(-10.27%) |
May 28, 2024 | 3.660 | 3.790 | 3.250 | 3.310 | 203,497 | -0.32(-8.82%) |
May 24, 2024 | 3.600 | 3.730 | 3.560 | 3.630 | 58,138 | +0.04(+1.11%) |
May 23, 2024 | 3.680 | 3.740 | 3.540 | 3.590 | 55,653 | -0.09(-2.45%) |
May 22, 2024 | 3.480 | 3.740 | 3.420 | 3.680 | 88,135 | +0.18(+5.14%) |
May 21, 2024 | 3.480 | 3.590 | 3.400 | 3.500 | 31,931 | +0.01(+0.29%) |
May 20, 2024 | 3.510 | 3.630 | 3.390 | 3.490 | 62,277 | -0.03(-0.85%) |
May 17, 2024 | 3.560 | 3.630 | 3.440 | 3.520 | 49,336 | -0.02(-0.56%) |
May 16, 2024 | 3.490 | 3.590 | 3.420 | 3.540 | 32,182 | +0.06(+1.58%) |
May 15, 2024 | 3.660 | 3.696 | 3.280 | 3.485 | 52,802 | -0.18(-4.78%) |
May 14, 2024 | 3.670 | 3.780 | 3.590 | 3.660 | 55,190 | +0.01(+0.27%) |
May 13, 2024 | 3.240 | 3.710 | 3.050 | 3.650 | 649,579 | +0.47(+14.78%) |
May 10, 2024 | 3.340 | 3.410 | 3.040 | 3.180 | 79,302 | -0.10(-3.20%) |
May 09, 2024 | 3.680 | 3.770 | 3.178 | 3.285 | 194,996 | -0.49(-13.10%) |
May 08, 2024 | 3.190 | 3.851 | 3.190 | 3.780 | 532,032 | +0.59(+18.50%) |
May 07, 2024 | 2.910 | 3.200 | 2.830 | 3.190 | 52,143 | +0.30(+10.38%) |
May 06, 2024 | 3.070 | 3.120 | 2.755 | 2.890 | 74,871 | -0.14(-4.62%) |
May 03, 2024 | 2.720 | 3.050 | 2.670 | 3.030 | 71,507 | +0.29(+10.58%) |
May 02, 2024 | 2.650 | 2.785 | 2.555 | 2.740 | 49,156 | +0.09(+3.40%) |