Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 6.800 | 7.040 | 6.800 | 7.010 | 2,415,934 | +0.09(+1.30%) |
Jul 16, 2024 | 6.800 | 6.940 | 6.740 | 6.920 | 2,298,519 | +0.08(+1.17%) |
Jul 15, 2024 | 6.610 | 6.880 | 6.540 | 6.840 | 1,939,442 | +0.26(+3.95%) |
Jul 12, 2024 | 6.580 | 6.610 | 6.502 | 6.580 | 1,104,782 | +0.06(+0.92%) |
Jul 11, 2024 | 6.280 | 6.565 | 6.280 | 6.520 | 1,436,379 | +0.24(+3.82%) |
Jul 10, 2024 | 6.250 | 6.320 | 6.230 | 6.280 | 626,793 | +0.03(+0.48%) |
Jul 09, 2024 | 6.320 | 6.330 | 6.180 | 6.250 | 1,628,388 | -0.14(-2.19%) |
Jul 08, 2024 | 6.230 | 6.460 | 6.220 | 6.390 | 1,082,171 | +0.14(+2.24%) |
Jul 05, 2024 | 6.320 | 6.320 | 6.225 | 6.250 | 967,761 | -0.08(-1.26%) |
Jul 03, 2024 | 6.370 | 6.450 | 6.290 | 6.330 | 641,911 | +0.02(+0.32%) |
Jul 02, 2024 | 6.300 | 6.470 | 6.290 | 6.310 | 1,118,888 | +0.05(+0.80%) |
Jul 01, 2024 | 6.400 | 6.470 | 6.240 | 6.260 | 1,478,249 | -0.19(-2.95%) |
Jun 28, 2024 | 6.500 | 6.540 | 6.390 | 6.450 | 12,035,385 | -0.01(-0.15%) |
Jun 27, 2024 | 6.350 | 6.490 | 6.350 | 6.460 | 1,189,898 | +0.18(+2.87%) |
Jun 26, 2024 | 6.190 | 6.300 | 6.145 | 6.280 | 1,190,744 | +0.15(+2.45%) |
Jun 25, 2024 | 6.100 | 6.190 | 6.025 | 6.130 | 1,144,582 | -0.07(-1.13%) |
Jun 24, 2024 | 6.100 | 6.260 | 6.090 | 6.200 | 1,100,333 | -0.02(-0.32%) |
Jun 21, 2024 | 6.320 | 6.360 | 6.190 | 6.220 | 1,313,057 | -0.14(-2.20%) |
Jun 20, 2024 | 6.340 | 6.390 | 6.305 | 6.360 | 831,465 | +0.08(+1.27%) |
Jun 18, 2024 | 6.310 | 6.360 | 6.270 | 6.280 | 866,465 | +0.03(+0.48%) |
Jun 17, 2024 | 6.200 | 6.300 | 6.200 | 6.250 | 815,563 | +0.07(+1.13%) |
Jun 14, 2024 | 6.360 | 6.395 | 6.180 | 6.180 | 1,231,908 | -0.22(-3.44%) |
Jun 13, 2024 | 6.580 | 6.620 | 6.350 | 6.400 | 825,167 | -0.23(-3.47%) |
Jun 12, 2024 | 6.780 | 6.820 | 6.620 | 6.630 | 1,868,629 | +0.03(+0.45%) |
Jun 11, 2024 | 6.440 | 6.630 | 6.430 | 6.600 | 1,632,990 | +0.08(+1.23%) |
Jun 10, 2024 | 6.290 | 6.530 | 6.260 | 6.520 | 2,157,171 | +0.37(+6.02%) |
Jun 07, 2024 | 6.190 | 6.360 | 6.140 | 6.150 | 1,464,247 | -0.10(-1.60%) |
Jun 06, 2024 | 6.410 | 6.480 | 6.250 | 6.250 | 1,874,141 | -0.18(-2.80%) |
Jun 05, 2024 | 6.480 | 6.600 | 6.430 | 6.430 | 1,026,641 | -0.03(-0.46%) |
Jun 04, 2024 | 6.510 | 6.590 | 6.375 | 6.460 | 2,940,034 | -0.19(-2.86%) |
Jun 03, 2024 | 6.800 | 6.850 | 6.580 | 6.650 | 2,511,174 | -0.24(-3.48%) |
May 31, 2024 | 6.810 | 6.915 | 6.740 | 6.890 | 1,187,746 | +0.18(+2.68%) |
May 30, 2024 | 6.848 | 6.887 | 6.685 | 6.710 | 1,409,258 | -0.07(-1.02%) |
May 29, 2024 | 7.035 | 7.109 | 6.779 | 6.779 | 1,929,325 | -0.36(-5.10%) |
May 28, 2024 | 6.887 | 7.153 | 6.887 | 7.144 | 3,084,839 | +0.40(+5.99%) |
May 24, 2024 | 6.621 | 6.759 | 6.444 | 6.740 | 4,010,073 | +0.37(+5.88%) |
May 23, 2024 | 6.336 | 6.680 | 6.276 | 6.365 | 7,120,200 | +0.62(+10.81%) |
May 22, 2024 | 5.951 | 5.951 | 5.744 | 5.744 | 1,957,524 | -0.20(-3.32%) |
May 21, 2024 | 5.863 | 6.020 | 5.853 | 5.941 | 1,618,756 | +0.01(+0.17%) |
May 20, 2024 | 5.813 | 6.020 | 5.813 | 5.932 | 1,646,288 | +0.13(+2.21%) |
May 17, 2024 | 5.804 | 5.902 | 5.784 | 5.804 | 1,298,504 | +0.01(+0.17%) |
May 16, 2024 | 5.636 | 5.804 | 5.636 | 5.794 | 1,806,535 | +0.16(+2.80%) |
May 15, 2024 | 5.656 | 5.675 | 5.434 | 5.636 | 1,433,433 | -0.07(-1.21%) |
May 14, 2024 | 5.725 | 5.804 | 5.675 | 5.705 | 1,388,648 | -0.02(-0.34%) |
May 13, 2024 | 5.725 | 5.813 | 5.656 | 5.725 | 909,318 | +0.00(+0.00%) |
May 10, 2024 | 5.754 | 5.813 | 5.705 | 5.725 | 1,173,646 | +0.01(+0.17%) |
May 09, 2024 | 5.636 | 5.764 | 5.636 | 5.715 | 1,039,833 | +0.10(+1.75%) |
May 08, 2024 | 5.488 | 5.616 | 5.468 | 5.616 | 1,192,339 | +0.08(+1.42%) |
May 07, 2024 | 5.488 | 5.557 | 5.464 | 5.537 | 1,214,635 | +0.00(+0.00%) |
May 06, 2024 | 5.488 | 5.582 | 5.468 | 5.537 | 1,692,442 | +0.08(+1.44%) |
May 03, 2024 | 5.331 | 5.459 | 5.242 | 5.459 | 2,486,251 | +0.28(+5.32%) |
May 02, 2024 | 5.212 | 5.291 | 5.163 | 5.183 | 2,327,688 | +0.00(+0.00%) |