Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.290 | 4.290 | 4.070 | 4.190 | 404,754 | +0.02(+0.48%) |
Jul 18, 2024 | 4.100 | 4.400 | 4.070 | 4.170 | 491,873 | +0.12(+2.96%) |
Jul 17, 2024 | 4.150 | 4.189 | 3.900 | 4.050 | 329,902 | -0.18(-4.26%) |
Jul 16, 2024 | 3.950 | 4.250 | 3.850 | 4.230 | 340,275 | +0.28(+7.09%) |
Jul 15, 2024 | 3.840 | 4.026 | 3.840 | 3.950 | 350,381 | +0.16(+4.22%) |
Jul 12, 2024 | 3.810 | 3.960 | 3.770 | 3.790 | 418,877 | -0.01(-0.26%) |
Jul 11, 2024 | 3.790 | 3.960 | 3.720 | 3.800 | 438,550 | +0.06(+1.60%) |
Jul 10, 2024 | 3.980 | 4.120 | 3.680 | 3.740 | 475,586 | -0.22(-5.56%) |
Jul 09, 2024 | 3.840 | 4.310 | 3.720 | 3.960 | 960,341 | +0.05(+1.28%) |
Jul 08, 2024 | 3.650 | 3.940 | 3.500 | 3.910 | 550,382 | +0.13(+3.44%) |
Jul 05, 2024 | 3.810 | 3.820 | 3.520 | 3.780 | 540,874 | +0.00(+0.00%) |
Jul 03, 2024 | 3.790 | 3.820 | 3.620 | 3.780 | 353,043 | +0.05(+1.34%) |
Jul 02, 2024 | 3.810 | 3.810 | 3.670 | 3.730 | 342,834 | -0.06(-1.58%) |
Jul 01, 2024 | 3.560 | 3.830 | 3.420 | 3.790 | 660,614 | +0.20(+5.57%) |
Jun 28, 2024 | 3.330 | 3.600 | 3.290 | 3.590 | 1,257,955 | +0.25(+7.49%) |
Jun 27, 2024 | 3.420 | 3.480 | 3.270 | 3.340 | 544,528 | -0.07(-2.05%) |
Jun 26, 2024 | 3.910 | 3.920 | 3.320 | 3.410 | 1,044,091 | -0.46(-11.89%) |
Jun 25, 2024 | 4.150 | 4.480 | 3.830 | 3.870 | 736,393 | -0.10(-2.52%) |
Jun 24, 2024 | 4.340 | 4.340 | 3.620 | 3.970 | 1,513,704 | -0.37(-8.53%) |
Jun 21, 2024 | 5.300 | 5.350 | 4.250 | 4.340 | 1,436,167 | -0.93(-17.65%) |
Jun 20, 2024 | 4.620 | 5.500 | 4.280 | 5.270 | 2,248,007 | +0.60(+12.85%) |
Jun 18, 2024 | 4.230 | 4.850 | 3.980 | 4.670 | 2,457,042 | +0.66(+16.46%) |
Jun 17, 2024 | 3.670 | 4.140 | 3.590 | 4.010 | 763,023 | +0.24(+6.37%) |
Jun 14, 2024 | 3.900 | 3.925 | 3.650 | 3.770 | 715,046 | -0.25(-6.22%) |
Jun 13, 2024 | 4.340 | 4.680 | 3.830 | 4.020 | 2,106,976 | -0.36(-8.22%) |
Jun 12, 2024 | 4.490 | 4.600 | 4.050 | 4.380 | 3,651,610 | -0.24(-5.19%) |
Jun 11, 2024 | 3.680 | 5.380 | 3.640 | 4.620 | 96,527,728 | +1.48(+47.13%) |
Jun 10, 2024 | 3.390 | 3.400 | 3.010 | 3.140 | 332,818 | -0.33(-9.51%) |
Jun 07, 2024 | 3.390 | 3.820 | 3.390 | 3.470 | 322,860 | -0.04(-1.14%) |
Jun 06, 2024 | 3.400 | 3.570 | 3.380 | 3.510 | 172,833 | +0.11(+3.24%) |
Jun 05, 2024 | 3.590 | 3.640 | 3.380 | 3.400 | 266,633 | -0.17(-4.76%) |
Jun 04, 2024 | 3.720 | 3.810 | 3.510 | 3.570 | 240,251 | -0.22(-5.80%) |
Jun 03, 2024 | 4.180 | 4.220 | 3.700 | 3.790 | 427,760 | -0.38(-9.11%) |
May 31, 2024 | 4.200 | 4.380 | 4.070 | 4.170 | 177,106 | -0.06(-1.42%) |
May 30, 2024 | 3.900 | 4.440 | 3.900 | 4.230 | 404,839 | +0.40(+10.44%) |
May 29, 2024 | 3.850 | 4.190 | 3.760 | 3.830 | 321,343 | -0.02(-0.52%) |
May 28, 2024 | 4.000 | 4.000 | 3.650 | 3.850 | 348,636 | -0.13(-3.27%) |
May 24, 2024 | 4.010 | 4.100 | 3.882 | 3.980 | 170,799 | +0.11(+2.84%) |
May 23, 2024 | 4.590 | 4.630 | 3.810 | 3.870 | 577,773 | -0.77(-16.59%) |
May 22, 2024 | 4.760 | 4.880 | 4.550 | 4.640 | 178,795 | -0.07(-1.49%) |
May 21, 2024 | 4.500 | 4.850 | 4.500 | 4.710 | 223,109 | +0.27(+6.08%) |
May 20, 2024 | 4.590 | 4.800 | 4.430 | 4.440 | 364,476 | +0.08(+1.83%) |
May 17, 2024 | 5.190 | 5.260 | 4.280 | 4.360 | 705,295 | -0.99(-18.50%) |
May 16, 2024 | 5.420 | 5.520 | 5.175 | 5.350 | 353,337 | +0.01(+0.19%) |
May 15, 2024 | 5.590 | 5.900 | 5.212 | 5.340 | 735,534 | -0.69(-11.44%) |
May 14, 2024 | 5.420 | 6.300 | 5.260 | 6.030 | 732,709 | +0.54(+9.84%) |
May 13, 2024 | 5.230 | 5.490 | 5.170 | 5.490 | 399,216 | +0.20(+3.78%) |
May 10, 2024 | 5.360 | 5.476 | 5.100 | 5.290 | 337,558 | -0.04(-0.75%) |
May 09, 2024 | 5.700 | 5.735 | 4.980 | 5.330 | 1,081,052 | -0.98(-15.53%) |
May 08, 2024 | 6.260 | 6.580 | 6.062 | 6.310 | 253,784 | -0.05(-0.79%) |
May 07, 2024 | 6.680 | 6.710 | 6.250 | 6.360 | 278,091 | -0.33(-4.93%) |
May 06, 2024 | 6.160 | 6.960 | 6.160 | 6.690 | 430,146 | +0.65(+10.76%) |
May 03, 2024 | 6.810 | 6.876 | 5.980 | 6.040 | 537,080 | -0.61(-9.17%) |
May 02, 2024 | 6.900 | 7.032 | 6.640 | 6.650 | 216,099 | -0.17(-2.49%) |