Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.900 | 6.900 | 6.340 | 6.530 | 10,042,042 | -0.44(-6.31%) |
Jul 18, 2024 | 7.100 | 7.540 | 6.910 | 6.970 | 10,835,338 | -0.09(-1.27%) |
Jul 17, 2024 | 7.110 | 7.485 | 6.920 | 7.060 | 11,944,150 | -0.40(-5.36%) |
Jul 16, 2024 | 6.960 | 7.690 | 6.780 | 7.460 | 13,826,343 | +0.51(+7.34%) |
Jul 15, 2024 | 6.820 | 7.040 | 6.605 | 6.950 | 10,663,106 | +0.34(+5.14%) |
Jul 12, 2024 | 6.120 | 6.660 | 6.080 | 6.610 | 14,505,055 | +0.40(+6.44%) |
Jul 11, 2024 | 5.380 | 6.260 | 5.350 | 6.210 | 21,432,972 | +1.02(+19.65%) |
Jul 10, 2024 | 5.130 | 5.220 | 5.065 | 5.190 | 3,550,968 | +0.08(+1.57%) |
Jul 09, 2024 | 5.200 | 5.230 | 5.090 | 5.110 | 3,676,770 | -0.10(-1.92%) |
Jul 08, 2024 | 5.120 | 5.250 | 5.090 | 5.210 | 3,927,776 | +0.05(+0.97%) |
Jul 05, 2024 | 5.190 | 5.190 | 5.040 | 5.160 | 4,445,037 | +0.01(+0.19%) |
Jul 03, 2024 | 5.000 | 5.240 | 4.980 | 5.150 | 5,772,600 | +0.19(+3.83%) |
Jul 02, 2024 | 4.940 | 5.315 | 4.870 | 4.960 | 11,027,977 | +0.09(+1.85%) |
Jul 01, 2024 | 5.100 | 5.100 | 4.780 | 4.870 | 8,352,679 | -0.23(-4.51%) |
Jun 28, 2024 | 5.100 | 5.150 | 4.980 | 5.100 | 27,584,144 | +0.00(+0.00%) |
Jun 27, 2024 | 5.010 | 5.105 | 4.955 | 5.100 | 10,015,429 | +0.10(+2.00%) |
Jun 26, 2024 | 4.880 | 5.000 | 4.790 | 5.000 | 5,056,153 | +0.16(+3.31%) |
Jun 25, 2024 | 5.080 | 5.110 | 4.820 | 4.840 | 5,694,069 | -0.27(-5.28%) |
Jun 24, 2024 | 5.110 | 5.350 | 5.050 | 5.110 | 6,135,945 | -0.08(-1.54%) |
Jun 21, 2024 | 4.850 | 5.200 | 4.770 | 5.190 | 11,114,631 | +0.39(+8.13%) |
Jun 20, 2024 | 5.000 | 5.020 | 4.780 | 4.800 | 5,552,483 | -0.20(-4.00%) |
Jun 18, 2024 | 4.920 | 5.020 | 4.890 | 5.000 | 3,844,499 | +0.08(+1.63%) |
Jun 17, 2024 | 4.910 | 4.990 | 4.870 | 4.920 | 2,872,434 | +0.04(+0.82%) |
Jun 14, 2024 | 4.950 | 5.020 | 4.840 | 4.880 | 4,292,272 | -0.12(-2.40%) |
Jun 13, 2024 | 5.160 | 5.240 | 4.960 | 5.000 | 3,757,463 | -0.14(-2.72%) |
Jun 12, 2024 | 5.250 | 5.430 | 5.135 | 5.140 | 5,624,586 | +0.05(+0.98%) |
Jun 11, 2024 | 5.025 | 5.145 | 5.025 | 5.090 | 3,211,946 | +0.00(+0.00%) |
Jun 10, 2024 | 4.950 | 5.205 | 4.932 | 5.090 | 3,432,756 | +0.10(+2.00%) |
Jun 07, 2024 | 5.050 | 5.130 | 4.950 | 4.990 | 3,349,058 | -0.16(-3.11%) |
Jun 06, 2024 | 5.170 | 5.210 | 5.040 | 5.150 | 3,398,478 | -0.01(-0.19%) |
Jun 05, 2024 | 4.920 | 5.245 | 4.890 | 5.160 | 5,294,817 | +0.29(+5.95%) |
Jun 04, 2024 | 4.870 | 4.935 | 4.820 | 4.870 | 3,292,168 | +0.00(+0.00%) |
Jun 03, 2024 | 4.960 | 5.025 | 4.830 | 4.870 | 3,614,989 | +0.00(+0.00%) |
May 31, 2024 | 4.870 | 5.000 | 4.780 | 4.870 | 3,834,973 | +0.06(+1.25%) |
May 30, 2024 | 4.750 | 4.865 | 4.710 | 4.810 | 3,309,710 | +0.11(+2.34%) |
May 29, 2024 | 4.790 | 4.805 | 4.670 | 4.700 | 4,866,738 | -0.16(-3.29%) |
May 28, 2024 | 4.960 | 5.015 | 4.850 | 4.860 | 3,596,105 | -0.05(-1.02%) |
May 24, 2024 | 4.840 | 4.950 | 4.790 | 4.910 | 3,236,606 | +0.10(+2.08%) |
May 23, 2024 | 4.920 | 4.931 | 4.760 | 4.810 | 3,852,312 | -0.06(-1.23%) |
May 22, 2024 | 4.910 | 4.940 | 4.810 | 4.870 | 3,493,803 | -0.02(-0.41%) |
May 21, 2024 | 4.950 | 5.180 | 4.885 | 4.890 | 5,785,182 | -0.06(-1.21%) |
May 20, 2024 | 5.030 | 5.115 | 4.910 | 4.950 | 5,163,788 | -0.09(-1.79%) |
May 17, 2024 | 5.030 | 5.060 | 4.990 | 5.040 | 2,946,092 | +0.02(+0.40%) |
May 16, 2024 | 5.140 | 5.195 | 5.020 | 5.020 | 3,302,890 | -0.12(-2.33%) |
May 15, 2024 | 5.470 | 5.470 | 5.130 | 5.140 | 4,253,879 | -0.25(-4.64%) |
May 14, 2024 | 5.160 | 5.520 | 5.160 | 5.390 | 8,114,847 | +0.34(+6.73%) |
May 13, 2024 | 5.110 | 5.260 | 5.030 | 5.050 | 4,415,388 | -0.01(-0.20%) |
May 10, 2024 | 5.220 | 5.310 | 4.990 | 5.060 | 4,078,826 | -0.13(-2.50%) |
May 09, 2024 | 4.920 | 5.210 | 4.915 | 5.190 | 4,803,240 | +0.30(+6.13%) |
May 08, 2024 | 5.230 | 5.345 | 4.850 | 4.890 | 8,497,226 | -0.48(-8.94%) |
May 07, 2024 | 5.480 | 5.520 | 5.350 | 5.370 | 3,937,538 | -0.16(-2.89%) |
May 06, 2024 | 5.440 | 5.590 | 5.430 | 5.530 | 3,946,415 | +0.15(+2.79%) |
May 03, 2024 | 5.500 | 5.570 | 5.300 | 5.380 | 4,227,236 | +0.00(+0.00%) |
May 02, 2024 | 5.360 | 5.410 | 5.105 | 5.380 | 4,645,251 | +0.16(+3.07%) |