Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.990 | 5.990 | 5.695 | 5.800 | 1,224,082 | -0.13(-2.19%) |
Jul 18, 2024 | 6.350 | 6.630 | 5.840 | 5.930 | 1,899,498 | -0.45(-7.05%) |
Jul 17, 2024 | 6.620 | 6.625 | 6.195 | 6.380 | 2,336,353 | -0.48(-7.00%) |
Jul 16, 2024 | 6.430 | 7.400 | 6.430 | 6.860 | 6,801,966 | +0.50(+7.86%) |
Jul 15, 2024 | 6.010 | 6.610 | 5.970 | 6.360 | 2,280,957 | +0.41(+6.89%) |
Jul 12, 2024 | 5.740 | 6.080 | 5.670 | 5.950 | 1,418,517 | +0.29(+5.12%) |
Jul 11, 2024 | 5.360 | 5.790 | 5.360 | 5.660 | 2,028,031 | +0.48(+9.27%) |
Jul 10, 2024 | 5.290 | 5.290 | 5.130 | 5.180 | 961,212 | -0.05(-0.96%) |
Jul 09, 2024 | 5.070 | 5.240 | 4.960 | 5.230 | 991,988 | +0.15(+2.95%) |
Jul 08, 2024 | 5.200 | 5.210 | 4.940 | 5.080 | 1,559,266 | -0.01(-0.20%) |
Jul 05, 2024 | 5.210 | 5.220 | 4.930 | 5.090 | 996,872 | -0.13(-2.49%) |
Jul 03, 2024 | 5.350 | 5.470 | 5.160 | 5.220 | 678,008 | -0.13(-2.43%) |
Jul 02, 2024 | 5.450 | 5.590 | 5.250 | 5.350 | 1,291,672 | -0.12(-2.19%) |
Jul 01, 2024 | 5.450 | 5.590 | 5.345 | 5.470 | 1,299,903 | +0.01(+0.18%) |
Jun 28, 2024 | 5.420 | 5.550 | 5.285 | 5.460 | 9,210,102 | +0.06(+1.11%) |
Jun 27, 2024 | 5.200 | 5.400 | 5.050 | 5.400 | 1,911,957 | +0.15(+2.86%) |
Jun 26, 2024 | 5.510 | 5.510 | 5.080 | 5.250 | 2,287,264 | -0.17(-3.14%) |
Jun 25, 2024 | 5.510 | 5.610 | 5.400 | 5.420 | 1,901,517 | -0.12(-2.17%) |
Jun 24, 2024 | 5.610 | 5.730 | 5.450 | 5.540 | 1,499,650 | +0.03(+0.54%) |
Jun 21, 2024 | 5.250 | 5.550 | 5.234 | 5.510 | 3,225,372 | +0.28(+5.35%) |
Jun 20, 2024 | 5.680 | 5.690 | 5.200 | 5.230 | 2,478,563 | -0.45(-7.92%) |
Jun 18, 2024 | 5.990 | 5.990 | 5.640 | 5.680 | 1,968,253 | -0.32(-5.33%) |
Jun 17, 2024 | 6.040 | 6.250 | 5.910 | 6.000 | 1,862,329 | -0.08(-1.32%) |
Jun 14, 2024 | 7.020 | 7.030 | 6.070 | 6.080 | 1,911,027 | -1.07(-14.97%) |
Jun 13, 2024 | 6.800 | 7.190 | 6.700 | 7.150 | 1,197,645 | +0.33(+4.84%) |
Jun 12, 2024 | 7.180 | 7.340 | 6.770 | 6.820 | 2,421,441 | -0.07(-1.02%) |
Jun 11, 2024 | 6.800 | 6.985 | 6.540 | 6.890 | 3,203,614 | -0.03(-0.43%) |
Jun 10, 2024 | 6.960 | 7.070 | 6.670 | 6.920 | 2,359,554 | -0.06(-0.86%) |
Jun 07, 2024 | 7.250 | 7.330 | 6.980 | 6.980 | 1,124,266 | -0.38(-5.16%) |
Jun 06, 2024 | 7.870 | 7.885 | 7.330 | 7.360 | 1,123,885 | -0.47(-6.00%) |
Jun 05, 2024 | 7.530 | 7.890 | 7.450 | 7.830 | 1,083,929 | +0.33(+4.40%) |
Jun 04, 2024 | 7.800 | 7.910 | 7.400 | 7.500 | 1,070,183 | -0.31(-3.97%) |
Jun 03, 2024 | 7.640 | 8.165 | 7.490 | 7.810 | 1,574,799 | +0.31(+4.13%) |
May 31, 2024 | 7.660 | 7.890 | 7.490 | 7.500 | 2,569,190 | -0.11(-1.45%) |
May 30, 2024 | 7.850 | 7.920 | 7.585 | 7.610 | 1,367,060 | -0.14(-1.81%) |
May 29, 2024 | 7.630 | 7.840 | 7.500 | 7.750 | 1,169,671 | -0.05(-0.64%) |
May 28, 2024 | 8.180 | 8.280 | 7.500 | 7.800 | 1,153,071 | -0.22(-2.74%) |
May 24, 2024 | 8.070 | 8.250 | 7.960 | 8.020 | 799,658 | +0.04(+0.50%) |
May 23, 2024 | 8.310 | 8.310 | 7.800 | 7.980 | 1,691,576 | -0.28(-3.39%) |
May 22, 2024 | 8.510 | 8.510 | 8.185 | 8.260 | 1,074,008 | -0.04(-0.48%) |
May 21, 2024 | 8.480 | 8.700 | 8.280 | 8.300 | 1,284,005 | -0.33(-3.82%) |
May 20, 2024 | 8.780 | 9.015 | 8.552 | 8.630 | 1,121,171 | -0.10(-1.15%) |
May 17, 2024 | 8.540 | 8.780 | 8.400 | 8.730 | 1,264,834 | +0.18(+2.11%) |
May 16, 2024 | 9.340 | 9.490 | 8.540 | 8.550 | 1,126,685 | -0.72(-7.77%) |
May 15, 2024 | 8.940 | 9.305 | 8.700 | 9.270 | 1,493,954 | +0.67(+7.79%) |
May 14, 2024 | 8.100 | 8.900 | 8.000 | 8.600 | 2,359,755 | +0.69(+8.72%) |
May 13, 2024 | 7.670 | 8.000 | 7.440 | 7.910 | 1,738,876 | +0.35(+4.63%) |
May 10, 2024 | 7.520 | 7.970 | 7.401 | 7.560 | 3,844,896 | +0.06(+0.80%) |
May 09, 2024 | 9.260 | 9.430 | 7.260 | 7.500 | 5,689,991 | -1.99(-20.97%) |
May 08, 2024 | 9.670 | 9.895 | 9.235 | 9.490 | 1,254,475 | -0.55(-5.48%) |
May 07, 2024 | 10.17 | 10.23 | 9.825 | 10.04 | 850,431 | +0.04(+0.40%) |
May 06, 2024 | 10.45 | 10.50 | 9.955 | 10.00 | 1,733,268 | -0.44(-4.21%) |
May 03, 2024 | 10.00 | 10.48 | 9.870 | 10.44 | 3,311,426 | +0.66(+6.75%) |
May 02, 2024 | 9.750 | 9.950 | 9.405 | 9.780 | 1,494,342 | +0.15(+1.56%) |