Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.000 | 5.222 | 4.781 | 4.980 | 99,401 | -0.12(-2.35%) |
Jul 19, 2024 | 5.140 | 5.180 | 5.006 | 5.100 | 16,199 | -0.01(-0.20%) |
Jul 18, 2024 | 5.120 | 5.284 | 4.982 | 5.110 | 54,848 | -0.06(-1.16%) |
Jul 17, 2024 | 5.370 | 5.452 | 5.080 | 5.170 | 32,869 | -0.20(-3.72%) |
Jul 16, 2024 | 5.270 | 5.468 | 5.250 | 5.370 | 13,841 | +0.04(+0.75%) |
Jul 15, 2024 | 5.250 | 5.380 | 5.190 | 5.330 | 28,646 | +0.16(+3.09%) |
Jul 12, 2024 | 5.540 | 5.550 | 5.110 | 5.170 | 43,992 | -0.32(-5.83%) |
Jul 11, 2024 | 5.190 | 5.550 | 5.010 | 5.490 | 167,009 | +0.51(+10.24%) |
Jul 10, 2024 | 4.750 | 5.300 | 4.750 | 4.980 | 130,079 | +0.20(+4.18%) |
Jul 09, 2024 | 4.550 | 4.840 | 4.523 | 4.780 | 56,143 | +0.25(+5.52%) |
Jul 08, 2024 | 4.500 | 4.660 | 4.350 | 4.530 | 42,055 | +0.03(+0.67%) |
Jul 05, 2024 | 4.650 | 4.850 | 4.440 | 4.500 | 30,765 | -0.15(-3.23%) |
Jul 03, 2024 | 4.500 | 4.940 | 4.500 | 4.650 | 41,616 | +0.15(+3.33%) |
Jul 02, 2024 | 4.570 | 4.646 | 4.310 | 4.500 | 61,589 | -0.05(-1.10%) |
Jul 01, 2024 | 4.900 | 5.060 | 4.540 | 4.550 | 125,178 | -0.25(-5.21%) |
Jun 28, 2024 | 5.160 | 5.610 | 4.800 | 4.800 | 107,493 | -0.36(-6.98%) |
Jun 27, 2024 | 5.400 | 5.500 | 5.020 | 5.160 | 89,400 | -0.11(-2.09%) |
Jun 26, 2024 | 5.310 | 5.500 | 5.220 | 5.270 | 35,335 | +0.01(+0.19%) |
Jun 25, 2024 | 5.370 | 5.590 | 5.150 | 5.260 | 45,049 | -0.12(-2.23%) |
Jun 24, 2024 | 5.580 | 5.590 | 5.193 | 5.380 | 68,221 | -0.27(-4.78%) |
Jun 21, 2024 | 5.250 | 5.990 | 5.190 | 5.650 | 161,425 | +0.23(+4.24%) |
Jun 20, 2024 | 5.800 | 6.093 | 5.300 | 5.420 | 62,131 | -0.34(-5.90%) |
Jun 18, 2024 | 5.840 | 6.180 | 5.410 | 5.760 | 181,560 | -0.30(-4.95%) |
Jun 17, 2024 | 4.870 | 6.700 | 4.800 | 6.060 | 753,883 | +1.23(+25.47%) |
Jun 14, 2024 | 4.640 | 5.085 | 4.630 | 4.830 | 78,701 | +0.10(+2.11%) |
Jun 13, 2024 | 4.620 | 4.977 | 4.400 | 4.730 | 98,497 | -0.03(-0.63%) |
Jun 12, 2024 | 4.630 | 5.284 | 4.630 | 4.760 | 167,016 | +0.16(+3.48%) |
Jun 11, 2024 | 4.610 | 4.846 | 4.250 | 4.600 | 109,623 | +0.05(+1.10%) |
Jun 10, 2024 | 5.040 | 5.192 | 4.500 | 4.550 | 156,627 | -0.60(-11.65%) |
Jun 07, 2024 | 5.820 | 5.918 | 5.050 | 5.150 | 102,379 | -0.72(-12.27%) |
Jun 06, 2024 | 6.730 | 6.840 | 5.830 | 5.870 | 102,726 | -0.75(-11.33%) |
Jun 05, 2024 | 6.880 | 7.180 | 6.550 | 6.620 | 176,883 | -0.40(-5.70%) |
Jun 04, 2024 | 6.550 | 7.790 | 6.550 | 7.020 | 292,654 | +0.51(+7.83%) |
Jun 03, 2024 | 7.200 | 7.230 | 6.510 | 6.510 | 152,489 | -0.74(-10.21%) |
May 31, 2024 | 7.700 | 7.880 | 7.100 | 7.250 | 120,000 | -0.47(-6.09%) |
May 30, 2024 | 7.890 | 8.190 | 6.610 | 7.720 | 426,842 | -0.10(-1.28%) |
May 29, 2024 | 8.310 | 8.844 | 7.620 | 7.820 | 312,754 | -1.46(-15.73%) |
May 28, 2024 | 9.240 | 9.740 | 7.350 | 9.280 | 828,937 | -4.24(-31.36%) |
May 24, 2024 | 15.72 | 15.72 | 13.20 | 13.52 | 223,769 | -2.50(-15.61%) |
May 23, 2024 | 18.52 | 22.80 | 15.20 | 16.02 | 504,289 | -2.50(-13.50%) |
May 22, 2024 | 18.00 | 20.40 | 15.80 | 18.52 | 230,851 | +0.26(+1.42%) |
May 21, 2024 | 19.20 | 20.98 | 17.02 | 18.26 | 194,405 | -4.32(-19.13%) |
May 20, 2024 | 23.64 | 24.78 | 18.84 | 22.58 | 714,310 | +5.58(+32.82%) |
May 17, 2024 | 28.04 | 31.18 | 14.52 | 17.00 | 781,774 | -11.00(-39.29%) |
May 16, 2024 | 27.04 | 39.20 | 22.00 | 28.00 | 1,894,078 | +2.48(+9.72%) |
May 15, 2024 | 26.66 | 45.60 | 20.60 | 25.52 | 5,001,988 | +14.52(+132.00%) |
May 14, 2024 | 7.680 | 12.60 | 6.600 | 11.00 | 767,177 | +3.24(+41.75%) |
May 13, 2024 | 8.100 | 8.340 | 7.340 | 7.760 | 72,767 | -0.22(-2.76%) |
May 10, 2024 | 9.100 | 9.260 | 7.400 | 7.980 | 105,780 | -0.76(-8.70%) |
May 09, 2024 | 9.000 | 9.100 | 8.500 | 8.740 | 52,998 | -0.14(-1.58%) |
May 08, 2024 | 8.960 | 9.540 | 8.560 | 8.880 | 58,531 | -0.06(-0.67%) |
May 07, 2024 | 8.140 | 9.200 | 8.120 | 8.940 | 58,888 | +0.54(+6.43%) |
May 06, 2024 | 9.200 | 9.400 | 8.140 | 8.400 | 54,020 | -0.98(-10.45%) |
May 03, 2024 | 9.520 | 9.560 | 8.800 | 9.380 | 52,584 | -0.04(-0.42%) |
May 02, 2024 | 9.600 | 9.980 | 8.000 | 9.420 | 86,099 | +0.08(+0.86%) |