Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 4.340 | 4.750 | 4.280 | 4.680 | 203,728 | +0.39(+9.09%) |
Jul 15, 2024 | 4.420 | 4.420 | 4.290 | 4.290 | 113,772 | -0.11(-2.50%) |
Jul 12, 2024 | 4.450 | 4.480 | 4.300 | 4.400 | 157,386 | +0.00(+0.00%) |
Jul 11, 2024 | 4.120 | 4.430 | 4.120 | 4.400 | 160,884 | +0.34(+8.37%) |
Jul 10, 2024 | 3.960 | 4.200 | 3.960 | 4.060 | 129,630 | +0.11(+2.78%) |
Jul 09, 2024 | 4.130 | 4.190 | 3.950 | 3.950 | 143,272 | -0.21(-5.05%) |
Jul 08, 2024 | 4.290 | 4.300 | 4.120 | 4.160 | 113,386 | -0.09(-2.12%) |
Jul 05, 2024 | 4.430 | 4.430 | 4.250 | 4.250 | 140,407 | -0.16(-3.63%) |
Jul 04, 2024 | 4.320 | 4.440 | 4.230 | 4.410 | 23,979 | +0.09(+2.08%) |
Jul 03, 2024 | 4.250 | 4.450 | 4.250 | 4.320 | 213,721 | +0.09(+2.13%) |
Jul 02, 2024 | 4.360 | 4.360 | 4.120 | 4.230 | 197,599 | -0.13(-2.98%) |
Jun 28, 2024 | 4.360 | 0 | -0.15(-3.33%) | |||
Jun 27, 2024 | 4.530 | 4.570 | 4.410 | 4.510 | 152,688 | -0.01(-0.22%) |
Jun 26, 2024 | 4.620 | 4.750 | 4.480 | 4.520 | 179,354 | -0.06(-1.31%) |
Jun 25, 2024 | 4.560 | 4.680 | 4.360 | 4.580 | 384,991 | +0.03(+0.66%) |
Jun 24, 2024 | 4.720 | 4.790 | 4.510 | 4.550 | 351,499 | -0.13(-2.78%) |
Jun 21, 2024 | 4.860 | 4.920 | 4.680 | 4.680 | 3,233,504 | -0.22(-4.49%) |
Jun 20, 2024 | 4.830 | 5.080 | 4.830 | 4.900 | 331,503 | +0.10(+2.08%) |
Jun 19, 2024 | 4.820 | 4.870 | 4.740 | 4.800 | 136,313 | -0.08(-1.64%) |
Jun 18, 2024 | 5.130 | 5.250 | 4.870 | 4.880 | 240,469 | -0.31(-5.97%) |
Jun 17, 2024 | 5.160 | 5.290 | 5.020 | 5.190 | 206,987 | -0.04(-0.76%) |
Jun 14, 2024 | 5.480 | 5.490 | 5.170 | 5.230 | 224,073 | -0.27(-4.91%) |
Jun 13, 2024 | 5.560 | 5.630 | 5.460 | 5.500 | 111,934 | -0.09(-1.61%) |
Jun 12, 2024 | 5.450 | 5.710 | 5.450 | 5.590 | 183,976 | +0.27(+5.08%) |
Jun 11, 2024 | 5.540 | 5.560 | 5.320 | 5.320 | 100,689 | -0.32(-5.67%) |
Jun 10, 2024 | 5.590 | 5.650 | 5.500 | 5.640 | 118,034 | +0.02(+0.36%) |
Jun 07, 2024 | 5.560 | 5.670 | 5.540 | 5.620 | 108,344 | -0.05(-0.88%) |
Jun 06, 2024 | 5.570 | 5.740 | 5.550 | 5.670 | 92,893 | +0.07(+1.25%) |
Jun 05, 2024 | 5.800 | 5.830 | 5.540 | 5.600 | 135,989 | -0.21(-3.61%) |
Jun 04, 2024 | 6.060 | 6.110 | 5.810 | 5.810 | 100,897 | -0.41(-6.59%) |
Jun 03, 2024 | 6.080 | 6.230 | 6.010 | 6.220 | 203,747 | +0.01(+0.16%) |
May 31, 2024 | 6.150 | 6.280 | 6.040 | 6.210 | 674,845 | +0.09(+1.47%) |
May 30, 2024 | 5.970 | 6.180 | 5.960 | 6.120 | 137,366 | +0.11(+1.83%) |
May 29, 2024 | 6.200 | 6.200 | 5.770 | 6.010 | 251,854 | -0.30(-4.75%) |
May 28, 2024 | 6.480 | 6.540 | 6.250 | 6.310 | 145,596 | -0.23(-3.52%) |
May 27, 2024 | 6.350 | 6.540 | 6.300 | 6.540 | 46,817 | +0.07(+1.08%) |
May 24, 2024 | 6.510 | 6.550 | 6.420 | 6.470 | 87,637 | +0.05(+0.78%) |
May 23, 2024 | 6.620 | 6.670 | 6.380 | 6.420 | 138,915 | -0.23(-3.46%) |
May 22, 2024 | 6.800 | 6.870 | 6.610 | 6.650 | 120,742 | -0.18(-2.64%) |
May 21, 2024 | 6.780 | 6.930 | 6.750 | 6.830 | 163,751 | -0.05(-0.73%) |
May 17, 2024 | 6.880 | 0 | +0.22(+3.30%) | |||
May 16, 2024 | 6.460 | 6.670 | 6.400 | 6.660 | 181,934 | +0.22(+3.42%) |
May 15, 2024 | 6.840 | 6.960 | 6.380 | 6.440 | 272,954 | -0.40(-5.85%) |
May 14, 2024 | 7.070 | 7.220 | 6.770 | 6.840 | 294,367 | -0.39(-5.39%) |
May 13, 2024 | 7.100 | 7.400 | 7.100 | 7.230 | 118,377 | +0.12(+1.69%) |
May 10, 2024 | 7.600 | 7.630 | 7.110 | 7.110 | 158,001 | -0.44(-5.83%) |
May 09, 2024 | 7.180 | 7.560 | 7.110 | 7.550 | 159,213 | +0.30(+4.14%) |
May 08, 2024 | 7.390 | 7.390 | 7.130 | 7.250 | 111,814 | -0.15(-2.03%) |
May 07, 2024 | 7.350 | 7.460 | 7.230 | 7.400 | 143,532 | +0.02(+0.27%) |
May 06, 2024 | 7.130 | 7.420 | 7.130 | 7.380 | 217,895 | +0.36(+5.13%) |
May 03, 2024 | 7.050 | 7.140 | 6.900 | 7.020 | 116,126 | -0.02(-0.28%) |
May 02, 2024 | 7.120 | 7.120 | 6.830 | 7.040 | 68,152 | -0.01(-0.14%) |