Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 6.040 | 6.100 | 5.740 | 5.820 | 12,080,129 | -0.15(-2.51%) |
Jul 22, 2024 | 6.120 | 6.300 | 5.960 | 5.970 | 13,517,937 | -0.27(-4.33%) |
Jul 19, 2024 | 6.200 | 6.330 | 6.130 | 6.240 | 12,016,032 | +0.01(+0.16%) |
Jul 18, 2024 | 5.850 | 6.330 | 5.650 | 6.230 | 21,796,684 | +0.38(+6.50%) |
Jul 17, 2024 | 5.740 | 5.960 | 5.480 | 5.850 | 21,114,028 | +0.35(+6.36%) |
Jul 16, 2024 | 5.710 | 5.740 | 5.410 | 5.500 | 20,345,924 | -0.33(-5.66%) |
Jul 15, 2024 | 5.960 | 6.070 | 5.750 | 5.830 | 17,973,728 | -0.19(-3.16%) |
Jul 12, 2024 | 6.040 | 6.130 | 5.820 | 6.020 | 15,957,963 | -0.16(-2.59%) |
Jul 11, 2024 | 6.410 | 6.460 | 6.022 | 6.180 | 20,489,158 | -0.53(-7.90%) |
Jul 10, 2024 | 6.880 | 6.960 | 6.700 | 6.710 | 13,238,619 | -0.21(-3.03%) |
Jul 09, 2024 | 7.210 | 7.300 | 6.900 | 6.920 | 11,857,451 | -0.25(-3.49%) |
Jul 08, 2024 | 7.320 | 7.390 | 7.100 | 7.170 | 10,952,277 | -0.41(-5.41%) |
Jul 05, 2024 | 7.790 | 7.940 | 7.520 | 7.580 | 8,421,973 | -0.19(-2.45%) |
Jul 03, 2024 | 7.560 | 7.860 | 7.450 | 7.770 | 8,480,780 | +0.12(+1.57%) |
Jul 02, 2024 | 7.340 | 7.720 | 7.340 | 7.650 | 10,642,280 | +0.40(+5.52%) |
Jul 01, 2024 | 7.380 | 7.395 | 6.920 | 7.250 | 12,600,122 | -0.08(-1.09%) |
Jun 28, 2024 | 7.230 | 7.525 | 7.190 | 7.330 | 13,148,264 | +0.07(+0.96%) |
Jun 27, 2024 | 7.400 | 7.610 | 7.220 | 7.260 | 10,435,948 | -0.15(-2.02%) |
Jun 26, 2024 | 7.280 | 7.547 | 7.270 | 7.410 | 13,787,153 | +0.19(+2.63%) |
Jun 25, 2024 | 7.080 | 7.230 | 6.970 | 7.220 | 11,070,781 | +0.14(+1.96%) |
Jun 24, 2024 | 7.180 | 7.244 | 6.874 | 7.081 | 16,530,391 | -0.33(-4.40%) |
Jun 21, 2024 | 7.851 | 7.891 | 7.358 | 7.407 | 14,516,405 | -0.66(-8.20%) |
Jun 20, 2024 | 8.177 | 8.404 | 7.891 | 8.069 | 8,981,264 | -0.05(-0.61%) |
Jun 18, 2024 | 7.871 | 8.236 | 7.871 | 8.118 | 7,546,113 | +0.23(+2.88%) |
Jun 17, 2024 | 7.713 | 8.009 | 7.654 | 7.891 | 8,855,723 | +0.32(+4.17%) |
Jun 14, 2024 | 7.338 | 7.698 | 7.274 | 7.575 | 10,397,545 | +0.48(+6.82%) |
Jun 13, 2024 | 7.101 | 7.274 | 6.928 | 7.091 | 12,338,978 | +0.00(+0.00%) |
Jun 12, 2024 | 6.814 | 7.249 | 6.725 | 7.091 | 23,203,150 | -0.34(-4.52%) |
Jun 11, 2024 | 7.733 | 7.822 | 7.338 | 7.427 | 8,516,134 | -0.10(-1.31%) |
Jun 10, 2024 | 7.920 | 8.177 | 7.516 | 7.525 | 10,107,555 | -0.17(-2.18%) |
Jun 07, 2024 | 7.644 | 7.782 | 7.417 | 7.693 | 11,500,708 | +0.39(+5.27%) |
Jun 06, 2024 | 6.943 | 7.348 | 6.943 | 7.308 | 11,661,164 | +0.30(+4.23%) |
Jun 05, 2024 | 7.723 | 7.891 | 6.992 | 7.012 | 15,933,929 | -0.77(-9.90%) |
Jun 04, 2024 | 7.743 | 7.940 | 7.506 | 7.782 | 10,444,725 | +0.06(+0.77%) |
Jun 03, 2024 | 8.157 | 8.345 | 7.298 | 7.723 | 24,338,836 | -0.65(-7.78%) |
May 31, 2024 | 8.266 | 8.553 | 8.001 | 8.375 | 14,690,055 | -0.03(-0.35%) |
May 30, 2024 | 8.651 | 8.819 | 8.355 | 8.404 | 13,828,447 | -0.44(-5.02%) |
May 29, 2024 | 8.799 | 8.997 | 8.725 | 8.849 | 15,494,793 | +0.47(+5.66%) |
May 28, 2024 | 7.950 | 8.656 | 7.871 | 8.375 | 15,543,762 | -0.09(-1.05%) |
May 24, 2024 | 8.276 | 8.513 | 8.088 | 8.464 | 11,947,100 | +0.12(+1.42%) |
May 23, 2024 | 7.565 | 8.483 | 7.565 | 8.345 | 19,712,188 | +0.77(+10.17%) |
May 22, 2024 | 7.762 | 7.831 | 7.358 | 7.575 | 13,621,486 | -0.16(-2.04%) |
May 21, 2024 | 7.683 | 7.920 | 7.479 | 7.733 | 10,915,378 | +0.16(+2.09%) |
May 20, 2024 | 7.782 | 7.930 | 7.535 | 7.575 | 8,999,439 | -0.28(-3.52%) |
May 17, 2024 | 7.486 | 7.930 | 7.397 | 7.851 | 9,635,125 | +0.35(+4.61%) |
May 16, 2024 | 7.516 | 7.792 | 7.448 | 7.506 | 13,471,595 | +0.03(+0.40%) |
May 15, 2024 | 7.476 | 7.575 | 7.170 | 7.476 | 15,513,371 | -0.48(-6.08%) |
May 14, 2024 | 7.940 | 8.118 | 7.555 | 7.960 | 18,298,010 | -0.23(-2.77%) |
May 13, 2024 | 8.454 | 8.469 | 7.950 | 8.187 | 19,837,456 | -0.52(-6.01%) |
May 10, 2024 | 8.138 | 8.849 | 8.059 | 8.711 | 16,137,369 | +0.24(+2.80%) |
May 09, 2024 | 8.404 | 8.671 | 8.306 | 8.473 | 10,556,637 | +0.05(+0.59%) |
May 08, 2024 | 8.266 | 8.641 | 8.217 | 8.424 | 13,805,065 | +0.37(+4.53%) |
May 07, 2024 | 7.930 | 8.306 | 7.916 | 8.059 | 14,251,696 | +0.02(+0.25%) |
May 06, 2024 | 8.049 | 8.296 | 7.920 | 8.039 | 9,081,281 | -0.14(-1.69%) |
May 03, 2024 | 7.999 | 8.251 | 7.713 | 8.177 | 13,485,237 | -0.47(-5.48%) |
May 02, 2024 | 8.612 | 9.096 | 8.466 | 8.651 | 10,209,036 | -0.27(-2.99%) |