Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.940 | 4.020 | 3.710 | 3.850 | 620,992 | -0.09(-2.28%) |
Jul 25, 2024 | 4.240 | 4.460 | 3.830 | 3.940 | 670,698 | -0.42(-9.63%) |
Jul 24, 2024 | 3.870 | 4.650 | 3.780 | 4.360 | 734,719 | +0.58(+15.34%) |
Jul 23, 2024 | 3.930 | 3.930 | 3.500 | 3.780 | 647,805 | -0.19(-4.79%) |
Jul 22, 2024 | 4.150 | 4.244 | 3.900 | 3.970 | 681,766 | +0.01(+0.25%) |
Jul 19, 2024 | 5.110 | 5.110 | 3.890 | 3.960 | 686,689 | -1.01(-20.32%) |
Jul 18, 2024 | 5.870 | 6.290 | 4.900 | 4.970 | 693,149 | -1.00(-16.75%) |
Jul 17, 2024 | 5.820 | 6.520 | 5.730 | 5.970 | 678,261 | -0.10(-1.65%) |
Jul 16, 2024 | 5.600 | 6.700 | 5.400 | 6.070 | 793,739 | +0.49(+8.78%) |
Jul 15, 2024 | 5.600 | 6.090 | 5.301 | 5.580 | 653,070 | -0.06(-1.06%) |
Jul 12, 2024 | 6.530 | 6.770 | 5.510 | 5.640 | 549,159 | -0.89(-13.63%) |
Jul 11, 2024 | 6.130 | 6.909 | 6.130 | 6.530 | 612,335 | +0.05(+0.77%) |
Jul 10, 2024 | 5.840 | 6.930 | 5.840 | 6.480 | 654,334 | -0.12(-1.82%) |
Jul 09, 2024 | 5.560 | 6.890 | 5.122 | 6.600 | 1,039,885 | +1.36(+25.95%) |
Jul 08, 2024 | 4.860 | 5.409 | 4.800 | 5.240 | 781,930 | +0.21(+4.17%) |
Jul 05, 2024 | 5.160 | 5.520 | 4.852 | 5.030 | 745,541 | -0.29(-5.45%) |
Jul 03, 2024 | 4.860 | 5.330 | 4.680 | 5.320 | 542,440 | +0.52(+10.83%) |
Jul 02, 2024 | 4.910 | 5.390 | 4.605 | 4.800 | 736,854 | -0.33(-6.43%) |
Jul 01, 2024 | 5.340 | 5.500 | 4.940 | 5.130 | 793,888 | -0.21(-3.93%) |
Jun 28, 2024 | 4.840 | 5.590 | 4.750 | 5.340 | 738,484 | +0.22(+4.30%) |
Jun 27, 2024 | 5.010 | 5.230 | 4.520 | 5.120 | 671,280 | +0.24(+4.92%) |
Jun 26, 2024 | 5.200 | 5.840 | 4.800 | 4.880 | 685,708 | -0.60(-10.95%) |
Jun 25, 2024 | 5.840 | 5.840 | 5.200 | 5.480 | 607,977 | -0.33(-5.68%) |
Jun 24, 2024 | 5.310 | 5.910 | 4.870 | 5.810 | 529,806 | +0.40(+7.39%) |
Jun 21, 2024 | 5.560 | 5.900 | 4.920 | 5.410 | 581,956 | -0.81(-13.02%) |
Jun 20, 2024 | 4.390 | 6.590 | 4.390 | 6.220 | 692,940 | +1.62(+35.22%) |
Jun 18, 2024 | 5.510 | 5.590 | 4.048 | 4.600 | 715,700 | -1.13(-19.72%) |
Jun 17, 2024 | 5.970 | 5.970 | 4.870 | 5.730 | 606,130 | +0.13(+2.32%) |
Jun 14, 2024 | 6.060 | 6.365 | 5.292 | 5.600 | 659,428 | -0.81(-12.64%) |
Jun 13, 2024 | 6.200 | 6.490 | 5.880 | 6.410 | 478,381 | +0.15(+2.40%) |
Jun 12, 2024 | 6.390 | 6.570 | 5.900 | 6.260 | 386,410 | +0.26(+4.33%) |
Jun 11, 2024 | 6.830 | 7.155 | 5.760 | 6.000 | 518,277 | -0.78(-11.50%) |
Jun 10, 2024 | 6.670 | 6.999 | 6.390 | 6.780 | 438,312 | -0.21(-3.00%) |
Jun 07, 2024 | 6.530 | 7.480 | 6.530 | 6.990 | 407,685 | +0.21(+3.10%) |
Jun 06, 2024 | 6.350 | 6.816 | 5.980 | 6.780 | 355,863 | +0.68(+11.15%) |
Jun 05, 2024 | 6.870 | 6.880 | 5.860 | 6.100 | 443,835 | -0.55(-8.27%) |
Jun 04, 2024 | 7.000 | 7.310 | 6.580 | 6.650 | 358,286 | -0.60(-8.28%) |
Jun 03, 2024 | 7.520 | 7.880 | 7.090 | 7.250 | 451,111 | +0.00(+0.00%) |
May 31, 2024 | 7.700 | 7.880 | 7.170 | 7.250 | 361,677 | -0.71(-8.92%) |
May 30, 2024 | 7.290 | 8.120 | 7.083 | 7.960 | 417,923 | +0.95(+13.47%) |
May 29, 2024 | 7.420 | 7.436 | 7.010 | 7.015 | 329,912 | -0.42(-5.59%) |
May 28, 2024 | 7.260 | 7.790 | 7.080 | 7.430 | 312,840 | +0.61(+8.94%) |
May 24, 2024 | 6.770 | 7.690 | 6.360 | 6.820 | 319,005 | +0.05(+0.74%) |
May 23, 2024 | 6.780 | 7.160 | 6.170 | 6.770 | 291,045 | +0.51(+8.18%) |
May 22, 2024 | 6.190 | 6.804 | 5.950 | 6.258 | 47,345 | -0.13(-2.07%) |
May 21, 2024 | 6.600 | 7.010 | 5.901 | 6.390 | 282,054 | -0.19(-2.89%) |
May 20, 2024 | 7.630 | 7.880 | 6.440 | 6.580 | 426,804 | -1.11(-14.43%) |
May 17, 2024 | 7.810 | 8.255 | 7.400 | 7.690 | 296,028 | -0.19(-2.41%) |
May 16, 2024 | 7.450 | 8.180 | 7.390 | 7.880 | 227,792 | +0.20(+2.60%) |
May 15, 2024 | 7.843 | 7.843 | 7.300 | 7.680 | 242,739 | -0.36(-4.48%) |
May 14, 2024 | 7.390 | 8.040 | 7.202 | 8.040 | 282,669 | +0.41(+5.37%) |
May 13, 2024 | 7.840 | 8.490 | 7.110 | 7.630 | 326,876 | -0.11(-1.42%) |
May 10, 2024 | 8.300 | 8.810 | 7.710 | 7.740 | 230,143 | -0.25(-3.13%) |
May 09, 2024 | 8.220 | 8.220 | 7.701 | 7.990 | 219,566 | +0.15(+1.91%) |
May 08, 2024 | 8.030 | 8.300 | 7.520 | 7.840 | 167,474 | +0.14(+1.82%) |
May 07, 2024 | 7.600 | 8.550 | 7.550 | 7.700 | 155,527 | -0.01(-0.13%) |
May 06, 2024 | 8.660 | 9.290 | 7.440 | 7.710 | 227,841 | -0.94(-10.87%) |
May 03, 2024 | 8.920 | 10.60 | 8.060 | 8.650 | 239,755 | -0.26(-2.92%) |
May 02, 2024 | 6.880 | 9.796 | 6.810 | 8.910 | 130,923 | +1.87(+26.56%) |