Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 5.910 | 5.920 | 5.680 | 5.770 | 36,985 | -0.02(-0.35%) |
Jul 22, 2024 | 5.840 | 5.935 | 5.620 | 5.790 | 164,781 | -0.08(-1.36%) |
Jul 19, 2024 | 5.780 | 5.870 | 5.660 | 5.870 | 49,339 | +0.11(+1.91%) |
Jul 18, 2024 | 5.950 | 6.050 | 5.520 | 5.760 | 143,512 | -0.22(-3.68%) |
Jul 17, 2024 | 6.040 | 6.338 | 5.970 | 5.980 | 77,372 | -0.03(-0.50%) |
Jul 16, 2024 | 6.030 | 6.150 | 5.926 | 6.010 | 75,549 | +0.04(+0.67%) |
Jul 15, 2024 | 5.990 | 6.130 | 5.900 | 5.970 | 75,224 | -0.05(-0.83%) |
Jul 12, 2024 | 6.120 | 6.120 | 5.910 | 6.020 | 69,006 | -0.01(-0.17%) |
Jul 11, 2024 | 6.090 | 6.190 | 5.930 | 6.030 | 74,620 | -0.01(-0.17%) |
Jul 10, 2024 | 6.120 | 6.150 | 5.700 | 6.040 | 123,539 | -0.03(-0.49%) |
Jul 09, 2024 | 6.050 | 6.370 | 5.920 | 6.070 | 140,593 | +0.06(+1.00%) |
Jul 08, 2024 | 5.520 | 6.080 | 5.520 | 6.010 | 388,731 | +0.51(+9.27%) |
Jul 05, 2024 | 5.500 | 5.850 | 5.435 | 5.500 | 174,723 | +0.00(+0.00%) |
Jul 03, 2024 | 5.270 | 5.560 | 5.210 | 5.500 | 59,270 | +0.27(+5.16%) |
Jul 02, 2024 | 5.470 | 5.470 | 5.070 | 5.230 | 123,462 | -0.30(-5.42%) |
Jul 01, 2024 | 5.650 | 6.030 | 5.280 | 5.530 | 235,716 | -0.07(-1.25%) |
Jun 28, 2024 | 5.030 | 5.600 | 4.950 | 5.600 | 2,111,321 | +0.58(+11.55%) |
Jun 27, 2024 | 4.940 | 5.350 | 4.800 | 5.020 | 185,569 | +0.10(+2.03%) |
Jun 26, 2024 | 4.530 | 5.125 | 4.460 | 4.920 | 270,807 | +0.37(+8.13%) |
Jun 25, 2024 | 4.410 | 4.750 | 4.330 | 4.550 | 179,084 | +0.07(+1.56%) |
Jun 24, 2024 | 4.140 | 4.560 | 4.140 | 4.480 | 143,198 | +0.34(+8.21%) |
Jun 21, 2024 | 4.090 | 4.280 | 3.950 | 4.140 | 128,043 | +0.07(+1.72%) |
Jun 20, 2024 | 3.910 | 4.180 | 3.830 | 4.070 | 65,401 | +0.12(+3.04%) |
Jun 18, 2024 | 4.030 | 4.150 | 3.890 | 3.950 | 82,928 | -0.11(-2.71%) |
Jun 17, 2024 | 3.800 | 4.080 | 3.750 | 4.060 | 102,657 | +0.21(+5.45%) |
Jun 14, 2024 | 3.830 | 3.940 | 3.760 | 3.850 | 127,215 | +0.03(+0.79%) |
Jun 13, 2024 | 3.630 | 3.880 | 3.560 | 3.820 | 128,950 | +0.15(+4.09%) |
Jun 12, 2024 | 3.770 | 3.800 | 3.650 | 3.670 | 88,522 | -0.01(-0.27%) |
Jun 11, 2024 | 3.500 | 3.780 | 3.500 | 3.680 | 92,104 | +0.12(+3.37%) |
Jun 10, 2024 | 3.710 | 3.710 | 3.510 | 3.560 | 293,773 | -0.15(-4.04%) |
Jun 07, 2024 | 3.730 | 3.760 | 3.620 | 3.710 | 50,011 | -0.02(-0.54%) |
Jun 06, 2024 | 4.000 | 4.030 | 3.710 | 3.730 | 51,672 | -0.27(-6.75%) |
Jun 05, 2024 | 3.550 | 4.130 | 3.550 | 4.000 | 124,378 | +0.46(+12.99%) |
Jun 04, 2024 | 3.710 | 3.860 | 3.540 | 3.540 | 82,498 | -0.27(-7.09%) |
Jun 03, 2024 | 3.470 | 3.810 | 3.300 | 3.810 | 129,307 | +0.34(+9.80%) |
May 31, 2024 | 3.450 | 3.520 | 3.260 | 3.470 | 114,246 | +0.05(+1.31%) |
May 30, 2024 | 3.350 | 3.610 | 3.330 | 3.425 | 80,945 | +0.08(+2.54%) |
May 29, 2024 | 3.860 | 3.860 | 3.210 | 3.340 | 426,016 | -0.58(-14.80%) |
May 28, 2024 | 3.820 | 3.930 | 3.630 | 3.920 | 293,241 | +0.18(+4.81%) |
May 24, 2024 | 3.750 | 3.815 | 3.610 | 3.740 | 125,419 | +0.01(+0.27%) |
May 23, 2024 | 3.720 | 3.780 | 3.589 | 3.730 | 184,675 | -0.08(-2.10%) |
May 22, 2024 | 4.300 | 4.300 | 3.500 | 3.810 | 825,134 | -0.56(-12.81%) |
May 21, 2024 | 4.620 | 4.620 | 4.300 | 4.370 | 123,870 | -0.24(-5.21%) |
May 20, 2024 | 4.780 | 4.780 | 4.540 | 4.610 | 45,924 | -0.15(-3.15%) |
May 17, 2024 | 4.710 | 4.980 | 4.690 | 4.760 | 68,384 | +0.01(+0.21%) |
May 16, 2024 | 4.820 | 4.820 | 4.500 | 4.750 | 125,668 | +0.14(+3.04%) |
May 15, 2024 | 4.750 | 4.890 | 4.559 | 4.610 | 56,288 | -0.06(-1.28%) |
May 14, 2024 | 4.530 | 4.745 | 4.530 | 4.670 | 62,535 | +0.17(+3.78%) |
May 13, 2024 | 4.540 | 4.860 | 4.500 | 4.500 | 246,295 | -0.04(-0.88%) |
May 10, 2024 | 4.700 | 4.840 | 4.500 | 4.540 | 122,646 | -0.12(-2.58%) |
May 09, 2024 | 4.800 | 4.816 | 4.610 | 4.660 | 51,642 | -0.09(-1.89%) |
May 08, 2024 | 4.770 | 4.930 | 4.710 | 4.750 | 69,831 | +0.00(+0.00%) |
May 07, 2024 | 4.600 | 4.880 | 4.500 | 4.750 | 83,278 | +0.18(+3.94%) |
May 06, 2024 | 4.470 | 4.600 | 4.210 | 4.570 | 167,853 | +0.16(+3.63%) |
May 03, 2024 | 4.420 | 4.602 | 4.240 | 4.410 | 51,307 | +0.01(+0.23%) |
May 02, 2024 | 4.180 | 4.640 | 4.180 | 4.400 | 99,757 | +0.21(+5.01%) |