Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.350 | 4.410 | 4.060 | 4.150 | 829,143 | -0.22(-5.03%) |
Jul 16, 2024 | 4.030 | 4.470 | 4.000 | 4.370 | 1,126,349 | +0.43(+10.91%) |
Jul 15, 2024 | 3.760 | 4.050 | 3.660 | 3.940 | 658,096 | +0.18(+4.79%) |
Jul 12, 2024 | 3.700 | 3.800 | 3.660 | 3.760 | 739,681 | +0.08(+2.17%) |
Jul 11, 2024 | 3.580 | 3.680 | 3.530 | 3.680 | 605,056 | +0.18(+5.14%) |
Jul 10, 2024 | 3.480 | 3.540 | 3.450 | 3.500 | 535,099 | +0.05(+1.45%) |
Jul 09, 2024 | 3.570 | 3.570 | 3.410 | 3.450 | 578,225 | -0.14(-3.90%) |
Jul 08, 2024 | 3.620 | 3.700 | 3.580 | 3.590 | 347,885 | -0.03(-0.83%) |
Jul 05, 2024 | 3.700 | 3.720 | 3.570 | 3.620 | 376,407 | -0.06(-1.63%) |
Jul 04, 2024 | 3.640 | 3.680 | 3.580 | 3.680 | 100,809 | +0.05(+1.38%) |
Jul 03, 2024 | 3.470 | 3.710 | 3.470 | 3.630 | 628,057 | +0.18(+5.22%) |
Jul 02, 2024 | 3.660 | 3.710 | 3.430 | 3.450 | 744,854 | -0.19(-5.22%) |
Jun 28, 2024 | 3.640 | 0 | -0.17(-4.46%) | |||
Jun 27, 2024 | 3.700 | 3.860 | 3.600 | 3.810 | 594,975 | +0.08(+2.14%) |
Jun 26, 2024 | 3.620 | 3.760 | 3.590 | 3.730 | 750,995 | +0.15(+4.19%) |
Jun 25, 2024 | 3.760 | 3.760 | 3.560 | 3.580 | 738,533 | -0.19(-5.04%) |
Jun 24, 2024 | 3.890 | 3.930 | 3.750 | 3.770 | 455,935 | -0.13(-3.33%) |
Jun 21, 2024 | 3.890 | 4.010 | 3.800 | 3.900 | 4,578,628 | +0.01(+0.26%) |
Jun 20, 2024 | 3.880 | 3.960 | 3.720 | 3.890 | 696,893 | -0.05(-1.27%) |
Jun 19, 2024 | 3.900 | 3.940 | 3.810 | 3.940 | 395,019 | +0.07(+1.81%) |
Jun 18, 2024 | 3.830 | 3.890 | 3.770 | 3.870 | 537,616 | +0.04(+1.04%) |
Jun 17, 2024 | 3.830 | 3.880 | 3.770 | 3.830 | 676,922 | +0.00(+0.00%) |
Jun 14, 2024 | 4.000 | 4.010 | 3.800 | 3.830 | 760,402 | -0.19(-4.73%) |
Jun 13, 2024 | 4.100 | 4.110 | 3.990 | 4.020 | 388,007 | -0.06(-1.47%) |
Jun 12, 2024 | 4.170 | 4.270 | 4.080 | 4.080 | 722,277 | -0.02(-0.49%) |
Jun 11, 2024 | 4.160 | 4.180 | 4.010 | 4.100 | 582,952 | -0.10(-2.38%) |
Jun 10, 2024 | 4.170 | 4.250 | 4.110 | 4.200 | 522,391 | +0.04(+0.96%) |
Jun 07, 2024 | 4.120 | 4.240 | 4.100 | 4.160 | 689,830 | -0.08(-1.89%) |
Jun 06, 2024 | 4.300 | 4.330 | 4.190 | 4.240 | 585,108 | -0.09(-2.08%) |
Jun 05, 2024 | 4.330 | 4.430 | 4.270 | 4.330 | 600,577 | +0.00(+0.00%) |
Jun 04, 2024 | 4.450 | 4.450 | 4.310 | 4.330 | 680,873 | -0.16(-3.56%) |
Jun 03, 2024 | 4.640 | 4.690 | 4.440 | 4.490 | 721,802 | -0.15(-3.23%) |
May 31, 2024 | 4.610 | 4.700 | 4.520 | 4.640 | 928,457 | +0.04(+0.87%) |
May 30, 2024 | 4.580 | 4.750 | 4.540 | 4.600 | 873,735 | +0.02(+0.44%) |
May 29, 2024 | 4.920 | 4.920 | 4.520 | 4.580 | 1,595,207 | -0.37(-7.47%) |
May 28, 2024 | 5.230 | 5.330 | 4.930 | 4.950 | 1,325,894 | -0.31(-5.89%) |
May 27, 2024 | 5.290 | 5.400 | 5.210 | 5.260 | 232,699 | -0.07(-1.31%) |
May 24, 2024 | 5.230 | 5.340 | 5.200 | 5.330 | 422,191 | +0.12(+2.30%) |
May 23, 2024 | 5.540 | 5.540 | 5.050 | 5.210 | 1,331,201 | -0.34(-6.13%) |
May 22, 2024 | 5.760 | 5.780 | 5.530 | 5.550 | 784,550 | -0.25(-4.31%) |
May 21, 2024 | 6.000 | 6.030 | 5.780 | 5.800 | 1,248,989 | -0.28(-4.61%) |
May 17, 2024 | 6.080 | 0 | +0.05(+0.83%) | |||
May 16, 2024 | 6.000 | 6.080 | 5.950 | 6.030 | 502,880 | +0.04(+0.67%) |
May 15, 2024 | 6.310 | 6.350 | 5.950 | 5.990 | 1,308,509 | -0.26(-4.16%) |
May 14, 2024 | 6.080 | 6.290 | 6.080 | 6.250 | 1,127,114 | +0.22(+3.65%) |
May 13, 2024 | 6.040 | 6.340 | 6.020 | 6.030 | 1,223,115 | +0.07(+1.17%) |
May 10, 2024 | 6.130 | 6.180 | 5.960 | 5.960 | 618,247 | -0.11(-1.81%) |
May 09, 2024 | 5.940 | 6.160 | 5.940 | 6.070 | 675,722 | +0.12(+2.02%) |
May 08, 2024 | 6.130 | 6.140 | 5.940 | 5.950 | 1,135,578 | -0.29(-4.65%) |
May 07, 2024 | 6.090 | 6.270 | 6.030 | 6.240 | 1,012,361 | +0.16(+2.63%) |
May 06, 2024 | 6.070 | 6.300 | 6.000 | 6.080 | 646,198 | -0.03(-0.49%) |
May 03, 2024 | 6.180 | 6.300 | 6.090 | 6.110 | 357,374 | -0.04(-0.65%) |
May 02, 2024 | 6.010 | 6.200 | 5.900 | 6.150 | 469,998 | +0.14(+2.33%) |