Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.400 | 5.400 | 4.830 | 5.100 | 108,483 | +0.03(+0.59%) |
Jul 19, 2024 | 5.180 | 5.280 | 4.840 | 5.070 | 77,497 | -0.10(-1.93%) |
Jul 18, 2024 | 5.490 | 5.820 | 5.110 | 5.170 | 139,262 | -0.41(-7.35%) |
Jul 17, 2024 | 5.710 | 6.000 | 5.440 | 5.580 | 47,333 | -0.22(-3.79%) |
Jul 16, 2024 | 5.590 | 5.850 | 5.530 | 5.800 | 106,163 | +0.20(+3.57%) |
Jul 15, 2024 | 5.600 | 5.746 | 5.450 | 5.600 | 88,921 | +0.11(+2.00%) |
Jul 12, 2024 | 5.060 | 5.580 | 5.000 | 5.490 | 158,992 | +0.52(+10.46%) |
Jul 11, 2024 | 5.000 | 5.095 | 4.900 | 4.970 | 36,146 | +0.04(+0.81%) |
Jul 10, 2024 | 4.780 | 5.100 | 4.780 | 4.930 | 59,020 | +0.09(+1.86%) |
Jul 09, 2024 | 4.830 | 5.000 | 4.710 | 4.840 | 51,779 | -0.04(-0.82%) |
Jul 08, 2024 | 4.790 | 5.200 | 4.723 | 4.880 | 110,641 | +0.14(+2.95%) |
Jul 05, 2024 | 5.050 | 5.193 | 4.650 | 4.740 | 112,298 | -0.31(-6.14%) |
Jul 03, 2024 | 5.090 | 5.400 | 5.050 | 5.050 | 42,237 | -0.03(-0.59%) |
Jul 02, 2024 | 5.370 | 5.520 | 5.060 | 5.080 | 93,707 | -0.30(-5.58%) |
Jul 01, 2024 | 5.440 | 5.520 | 5.290 | 5.380 | 42,557 | +0.04(+0.75%) |
Jun 28, 2024 | 5.480 | 5.540 | 5.200 | 5.340 | 93,035 | -0.09(-1.66%) |
Jun 27, 2024 | 5.380 | 5.650 | 5.050 | 5.430 | 83,178 | +0.07(+1.31%) |
Jun 26, 2024 | 6.020 | 6.370 | 5.250 | 5.360 | 146,279 | -0.59(-9.92%) |
Jun 25, 2024 | 6.490 | 6.730 | 5.950 | 5.950 | 191,150 | -0.60(-9.16%) |
Jun 24, 2024 | 5.950 | 6.800 | 5.940 | 6.550 | 316,289 | +0.62(+10.46%) |
Jun 21, 2024 | 5.740 | 6.070 | 5.517 | 5.930 | 721,962 | +0.17(+2.95%) |
Jun 20, 2024 | 5.480 | 6.370 | 5.310 | 5.760 | 405,258 | +0.45(+8.47%) |
Jun 18, 2024 | 5.310 | 5.500 | 5.060 | 5.310 | 90,855 | +0.18(+3.51%) |
Jun 17, 2024 | 5.110 | 5.390 | 4.980 | 5.130 | 103,143 | +0.02(+0.39%) |
Jun 14, 2024 | 4.680 | 5.435 | 4.680 | 5.110 | 128,764 | +0.31(+6.46%) |
Jun 13, 2024 | 4.760 | 4.940 | 4.560 | 4.800 | 64,145 | +0.01(+0.21%) |
Jun 12, 2024 | 4.800 | 4.930 | 4.510 | 4.790 | 74,345 | +0.10(+2.13%) |
Jun 11, 2024 | 4.360 | 4.780 | 4.359 | 4.690 | 132,141 | +0.27(+6.11%) |
Jun 10, 2024 | 4.330 | 4.630 | 4.210 | 4.420 | 91,535 | +0.13(+3.03%) |
Jun 07, 2024 | 4.480 | 4.660 | 4.250 | 4.290 | 129,086 | -0.23(-5.09%) |
Jun 06, 2024 | 4.630 | 4.830 | 4.350 | 4.520 | 434,832 | -0.12(-2.59%) |
Jun 05, 2024 | 4.550 | 4.690 | 4.310 | 4.640 | 172,769 | +0.10(+2.20%) |
Jun 04, 2024 | 4.770 | 4.958 | 4.400 | 4.540 | 91,666 | -0.24(-5.02%) |
Jun 03, 2024 | 5.130 | 5.230 | 4.750 | 4.780 | 95,689 | -0.36(-7.00%) |
May 31, 2024 | 5.010 | 5.412 | 5.010 | 5.140 | 84,601 | +0.08(+1.58%) |
May 30, 2024 | 5.090 | 5.270 | 5.000 | 5.060 | 54,208 | -0.03(-0.59%) |
May 29, 2024 | 5.010 | 5.220 | 5.000 | 5.090 | 73,650 | +0.03(+0.59%) |
May 28, 2024 | 4.950 | 5.400 | 4.950 | 5.060 | 163,450 | +0.11(+2.22%) |
May 24, 2024 | 4.980 | 5.020 | 4.590 | 4.950 | 150,350 | -0.21(-4.07%) |
May 23, 2024 | 5.550 | 5.680 | 5.160 | 5.160 | 146,568 | -0.47(-8.35%) |
May 22, 2024 | 5.360 | 5.740 | 5.232 | 5.630 | 98,185 | +0.18(+3.30%) |
May 21, 2024 | 5.890 | 6.000 | 5.343 | 5.450 | 214,532 | -0.61(-10.07%) |
May 20, 2024 | 5.530 | 6.220 | 5.530 | 6.060 | 304,373 | +0.42(+7.45%) |
May 17, 2024 | 5.650 | 5.780 | 5.380 | 5.640 | 180,329 | +0.00(+0.00%) |
May 16, 2024 | 5.970 | 6.450 | 5.150 | 5.640 | 661,318 | -0.33(-5.53%) |
May 15, 2024 | 4.610 | 6.556 | 4.610 | 5.970 | 3,145,732 | +1.81(+43.51%) |
May 14, 2024 | 4.300 | 4.440 | 4.065 | 4.160 | 379,553 | -0.23(-5.24%) |
May 13, 2024 | 3.730 | 4.740 | 3.630 | 4.390 | 626,160 | +0.69(+18.81%) |
May 10, 2024 | 3.190 | 4.150 | 3.052 | 3.695 | 1,071,489 | +0.50(+15.83%) |
May 09, 2024 | 3.230 | 3.919 | 3.030 | 3.190 | 671,628 | +0.14(+4.59%) |
May 08, 2024 | 3.310 | 3.450 | 3.030 | 3.050 | 472,906 | -0.19(-5.86%) |
May 07, 2024 | 3.830 | 4.180 | 3.220 | 3.240 | 885,290 | -0.39(-10.74%) |
May 06, 2024 | 3.410 | 3.788 | 3.300 | 3.630 | 896,530 | -0.09(-2.42%) |
May 03, 2024 | 3.700 | 3.850 | 3.600 | 3.720 | 199,459 | +0.07(+1.92%) |
May 02, 2024 | 3.090 | 3.750 | 3.090 | 3.650 | 259,406 | +0.65(+21.67%) |