Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.390 | 6.530 | 6.330 | 6.480 | 898,975 | +0.21(+3.35%) |
Jul 25, 2024 | 6.140 | 6.395 | 6.060 | 6.270 | 1,090,431 | +0.18(+2.96%) |
Jul 24, 2024 | 6.090 | 6.235 | 6.000 | 6.090 | 1,297,889 | +0.01(+0.16%) |
Jul 23, 2024 | 5.950 | 6.170 | 5.870 | 6.080 | 1,479,990 | +0.07(+1.16%) |
Jul 22, 2024 | 5.650 | 6.115 | 5.650 | 6.010 | 2,012,018 | +0.35(+6.18%) |
Jul 19, 2024 | 5.700 | 5.820 | 5.585 | 5.660 | 1,015,100 | -0.03(-0.53%) |
Jul 18, 2024 | 5.630 | 6.000 | 5.603 | 5.690 | 1,983,962 | +0.04(+0.71%) |
Jul 17, 2024 | 5.450 | 5.695 | 5.450 | 5.650 | 3,160,426 | +0.12(+2.17%) |
Jul 16, 2024 | 5.170 | 5.530 | 5.170 | 5.530 | 3,982,940 | +0.42(+8.22%) |
Jul 15, 2024 | 5.180 | 5.210 | 5.050 | 5.110 | 2,105,414 | -0.04(-0.78%) |
Jul 12, 2024 | 5.200 | 5.220 | 4.990 | 5.150 | 1,648,683 | +0.04(+0.78%) |
Jul 11, 2024 | 5.130 | 5.200 | 5.015 | 5.110 | 2,714,384 | +0.12(+2.40%) |
Jul 10, 2024 | 4.610 | 5.015 | 4.550 | 4.990 | 1,594,156 | +0.43(+9.43%) |
Jul 09, 2024 | 4.560 | 4.590 | 4.390 | 4.560 | 1,999,235 | -0.04(-0.87%) |
Jul 08, 2024 | 4.960 | 4.990 | 4.570 | 4.600 | 1,762,017 | -0.32(-6.50%) |
Jul 05, 2024 | 5.100 | 5.100 | 4.865 | 4.920 | 1,132,503 | -0.21(-4.09%) |
Jul 03, 2024 | 5.070 | 5.210 | 5.060 | 5.130 | 1,256,685 | +0.06(+1.18%) |
Jul 02, 2024 | 5.200 | 5.200 | 4.945 | 5.070 | 649,621 | -0.11(-2.12%) |
Jul 01, 2024 | 5.200 | 5.260 | 5.100 | 5.180 | 966,750 | -0.02(-0.38%) |
Jun 28, 2024 | 5.050 | 5.310 | 5.050 | 5.200 | 4,188,455 | +0.20(+4.00%) |
Jun 27, 2024 | 4.950 | 5.000 | 4.815 | 5.000 | 1,082,817 | +0.07(+1.42%) |
Jun 26, 2024 | 4.830 | 4.940 | 4.725 | 4.930 | 1,176,398 | +0.04(+0.82%) |
Jun 25, 2024 | 4.940 | 4.990 | 4.825 | 4.890 | 1,015,256 | -0.06(-1.21%) |
Jun 24, 2024 | 4.940 | 5.030 | 4.840 | 4.950 | 961,384 | +0.05(+1.02%) |
Jun 21, 2024 | 4.930 | 5.005 | 4.880 | 4.900 | 2,741,105 | -0.04(-0.81%) |
Jun 20, 2024 | 4.820 | 5.000 | 4.760 | 4.940 | 1,037,135 | +0.11(+2.28%) |
Jun 18, 2024 | 4.890 | 5.025 | 4.800 | 4.830 | 944,734 | -0.08(-1.63%) |
Jun 17, 2024 | 4.870 | 4.940 | 4.745 | 4.910 | 1,011,055 | -0.01(-0.20%) |
Jun 14, 2024 | 5.000 | 5.100 | 4.870 | 4.920 | 1,030,323 | -0.19(-3.72%) |
Jun 13, 2024 | 5.179 | 5.218 | 4.952 | 5.110 | 1,923,570 | -0.10(-1.89%) |
Jun 12, 2024 | 5.583 | 5.622 | 5.199 | 5.208 | 1,002,120 | -0.15(-2.76%) |
Jun 11, 2024 | 5.336 | 5.455 | 5.327 | 5.356 | 769,423 | -0.07(-1.27%) |
Jun 10, 2024 | 5.386 | 5.514 | 5.238 | 5.425 | 1,004,918 | -0.01(-0.18%) |
Jun 07, 2024 | 5.592 | 5.691 | 5.415 | 5.435 | 1,517,340 | -0.16(-2.82%) |
Jun 06, 2024 | 5.720 | 5.750 | 5.533 | 5.592 | 805,169 | -0.20(-3.40%) |
Jun 05, 2024 | 5.957 | 5.976 | 5.745 | 5.789 | 988,401 | -0.16(-2.65%) |
Jun 04, 2024 | 6.164 | 6.237 | 5.898 | 5.947 | 847,968 | -0.32(-5.03%) |
Jun 03, 2024 | 6.262 | 6.336 | 6.065 | 6.262 | 1,532,201 | +0.12(+1.92%) |
May 31, 2024 | 5.967 | 6.326 | 5.967 | 6.144 | 1,254,695 | +0.22(+3.65%) |
May 30, 2024 | 5.474 | 6.016 | 5.415 | 5.927 | 1,634,250 | +0.49(+9.06%) |
May 29, 2024 | 5.514 | 5.533 | 5.396 | 5.435 | 1,228,594 | -0.13(-2.30%) |
May 28, 2024 | 5.632 | 5.740 | 5.519 | 5.563 | 1,216,410 | +0.01(+0.18%) |
May 24, 2024 | 5.642 | 5.681 | 5.484 | 5.553 | 2,139,877 | -0.05(-0.88%) |
May 23, 2024 | 5.888 | 5.927 | 5.533 | 5.602 | 1,953,828 | -0.30(-5.01%) |
May 22, 2024 | 5.819 | 5.947 | 5.760 | 5.898 | 1,175,596 | +0.02(+0.33%) |
May 21, 2024 | 6.065 | 6.173 | 5.829 | 5.878 | 837,888 | -0.23(-3.71%) |
May 20, 2024 | 6.508 | 6.538 | 5.967 | 6.104 | 1,370,616 | -0.35(-5.49%) |
May 17, 2024 | 6.548 | 6.552 | 6.429 | 6.459 | 666,188 | -0.09(-1.35%) |
May 16, 2024 | 6.548 | 6.567 | 6.420 | 6.548 | 720,107 | +0.01(+0.15%) |
May 15, 2024 | 7.020 | 7.020 | 6.469 | 6.538 | 1,181,776 | -0.35(-5.14%) |
May 14, 2024 | 7.020 | 7.168 | 6.882 | 6.892 | 888,131 | +0.06(+0.86%) |
May 13, 2024 | 6.882 | 7.069 | 6.833 | 6.833 | 1,027,827 | +0.08(+1.17%) |
May 10, 2024 | 6.991 | 7.000 | 6.705 | 6.754 | 770,567 | -0.27(-3.79%) |
May 09, 2024 | 6.705 | 7.059 | 6.705 | 7.020 | 1,461,480 | +0.38(+5.79%) |
May 08, 2024 | 6.607 | 6.685 | 6.203 | 6.636 | 1,238,728 | +0.04(+0.60%) |
May 07, 2024 | 6.863 | 7.296 | 6.587 | 6.597 | 1,719,539 | +0.04(+0.60%) |
May 06, 2024 | 6.459 | 6.607 | 6.459 | 6.557 | 853,127 | +0.18(+2.78%) |
May 03, 2024 | 6.469 | 6.577 | 6.341 | 6.380 | 817,651 | +0.04(+0.62%) |
May 02, 2024 | 6.045 | 6.360 | 6.045 | 6.341 | 901,335 | +0.43(+7.33%) |