Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 4.070 | 4.160 | 3.930 | 4.050 | 394,957 | -0.02(-0.49%) |
Jul 12, 2024 | 4.120 | 4.226 | 4.030 | 4.070 | 335,362 | -0.02(-0.49%) |
Jul 11, 2024 | 4.080 | 4.120 | 3.930 | 4.090 | 318,629 | +0.04(+0.99%) |
Jul 10, 2024 | 4.120 | 4.370 | 3.945 | 4.050 | 711,775 | -0.10(-2.41%) |
Jul 09, 2024 | 3.900 | 4.180 | 3.820 | 4.150 | 662,365 | +0.17(+4.27%) |
Jul 08, 2024 | 3.670 | 4.000 | 3.610 | 3.980 | 832,929 | +0.39(+10.86%) |
Jul 05, 2024 | 3.500 | 3.680 | 3.490 | 3.590 | 346,675 | +0.09(+2.57%) |
Jul 03, 2024 | 3.450 | 3.530 | 3.400 | 3.500 | 244,117 | +0.09(+2.64%) |
Jul 02, 2024 | 3.450 | 3.600 | 3.400 | 3.410 | 427,475 | -0.07(-2.01%) |
Jul 01, 2024 | 3.560 | 3.680 | 3.440 | 3.480 | 375,314 | -0.10(-2.79%) |
Jun 28, 2024 | 3.590 | 3.720 | 3.535 | 3.580 | 263,064 | -0.04(-1.10%) |
Jun 27, 2024 | 3.770 | 3.910 | 3.600 | 3.620 | 704,575 | -0.24(-6.22%) |
Jun 26, 2024 | 3.720 | 3.880 | 3.720 | 3.860 | 290,394 | +0.05(+1.31%) |
Jun 25, 2024 | 3.800 | 3.840 | 3.580 | 3.810 | 476,749 | +0.02(+0.53%) |
Jun 24, 2024 | 3.950 | 4.060 | 3.710 | 3.790 | 407,717 | -0.13(-3.32%) |
Jun 21, 2024 | 4.000 | 4.210 | 3.910 | 3.920 | 503,202 | -0.06(-1.51%) |
Jun 20, 2024 | 3.900 | 4.170 | 3.820 | 3.980 | 487,719 | +0.07(+1.79%) |
Jun 18, 2024 | 3.740 | 3.950 | 3.720 | 3.910 | 403,343 | +0.13(+3.44%) |
Jun 17, 2024 | 4.070 | 4.290 | 3.710 | 3.780 | 785,587 | -0.27(-6.67%) |
Jun 14, 2024 | 3.690 | 4.090 | 3.610 | 4.050 | 569,901 | +0.34(+9.16%) |
Jun 13, 2024 | 3.670 | 3.750 | 3.550 | 3.710 | 304,744 | +0.02(+0.54%) |
Jun 12, 2024 | 3.680 | 3.870 | 3.200 | 3.690 | 1,609,554 | +0.07(+1.93%) |
Jun 11, 2024 | 3.910 | 3.960 | 3.580 | 3.620 | 425,129 | -0.33(-8.35%) |
Jun 10, 2024 | 3.590 | 4.100 | 3.580 | 3.950 | 786,938 | +0.34(+9.42%) |
Jun 07, 2024 | 3.780 | 3.796 | 3.400 | 3.610 | 864,279 | -0.20(-5.25%) |
Jun 06, 2024 | 3.890 | 3.970 | 3.750 | 3.810 | 729,235 | -0.11(-2.93%) |
Jun 05, 2024 | 3.950 | 4.040 | 3.635 | 3.925 | 931,493 | -0.02(-0.38%) |
Jun 04, 2024 | 4.150 | 4.150 | 3.880 | 3.940 | 557,890 | -0.25(-5.97%) |
Jun 03, 2024 | 4.140 | 4.390 | 3.854 | 4.190 | 650,827 | -0.03(-0.71%) |
May 31, 2024 | 4.290 | 4.390 | 4.060 | 4.220 | 826,954 | -0.07(-1.63%) |
May 30, 2024 | 4.560 | 5.210 | 4.110 | 4.290 | 2,518,713 | -0.07(-1.61%) |
May 29, 2024 | 4.220 | 4.550 | 3.590 | 4.360 | 2,114,078 | +0.33(+8.19%) |
May 28, 2024 | 4.760 | 4.800 | 4.020 | 4.030 | 1,352,153 | -0.60(-12.96%) |
May 24, 2024 | 5.220 | 5.300 | 4.520 | 4.630 | 1,203,516 | -0.50(-9.75%) |
May 23, 2024 | 7.020 | 7.248 | 4.910 | 5.130 | 1,313,743 | -2.56(-33.26%) |
May 22, 2024 | 7.800 | 8.766 | 7.314 | 7.686 | 547,840 | -0.87(-10.17%) |
May 21, 2024 | 9.606 | 9.900 | 8.016 | 8.556 | 549,782 | -1.56(-15.42%) |
May 20, 2024 | 9.600 | 10.43 | 8.400 | 10.12 | 1,078,943 | -5.39(-34.78%) |
May 17, 2024 | 16.33 | 16.50 | 15.50 | 15.51 | 967,749 | -1.69(-9.84%) |
May 16, 2024 | 15.85 | 17.70 | 15.38 | 17.20 | 517,728 | +1.90(+12.39%) |
May 15, 2024 | 16.47 | 16.68 | 15.00 | 15.31 | 416,991 | -1.19(-7.20%) |
May 14, 2024 | 16.21 | 20.09 | 16.00 | 16.49 | 1,058,583 | -0.92(-5.30%) |
May 13, 2024 | 17.13 | 17.63 | 15.91 | 17.42 | 412,652 | -0.11(-0.62%) |
May 10, 2024 | 18.25 | 19.32 | 17.13 | 17.53 | 466,250 | -1.04(-5.62%) |
May 09, 2024 | 16.03 | 19.36 | 14.73 | 18.57 | 1,117,706 | +2.53(+15.74%) |
May 08, 2024 | 16.13 | 17.21 | 15.78 | 16.04 | 329,878 | -1.84(-10.27%) |
May 07, 2024 | 17.48 | 18.00 | 15.90 | 17.88 | 734,533 | -1.14(-5.99%) |
May 06, 2024 | 19.98 | 21.30 | 18.13 | 19.02 | 1,019,065 | -0.06(-0.31%) |
May 03, 2024 | 20.27 | 21.60 | 16.41 | 19.08 | 2,374,480 | +1.49(+8.46%) |
May 02, 2024 | 13.20 | 19.26 | 13.20 | 17.59 | 3,051,659 | +4.09(+30.31%) |