Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 7.240 | 7.390 | 7.050 | 7.050 | 103,543 | -0.20(-2.76%) |
Jul 17, 2024 | 7.420 | 7.689 | 7.160 | 7.250 | 121,513 | -0.34(-4.48%) |
Jul 16, 2024 | 7.600 | 7.680 | 7.300 | 7.590 | 112,512 | +0.07(+0.93%) |
Jul 15, 2024 | 7.560 | 7.910 | 7.470 | 7.520 | 170,117 | +0.00(+0.00%) |
Jul 12, 2024 | 7.750 | 7.969 | 7.440 | 7.520 | 193,096 | -0.14(-1.83%) |
Jul 11, 2024 | 7.290 | 7.760 | 7.210 | 7.660 | 396,012 | +0.43(+5.95%) |
Jul 10, 2024 | 6.640 | 7.290 | 6.640 | 7.230 | 511,960 | +0.65(+9.88%) |
Jul 09, 2024 | 5.650 | 6.600 | 5.490 | 6.580 | 536,899 | +0.95(+16.87%) |
Jul 08, 2024 | 5.450 | 5.650 | 5.390 | 5.630 | 137,810 | +0.19(+3.49%) |
Jul 05, 2024 | 5.370 | 5.540 | 5.290 | 5.440 | 143,068 | +0.07(+1.30%) |
Jul 03, 2024 | 5.320 | 5.483 | 5.240 | 5.370 | 76,208 | +0.07(+1.32%) |
Jul 02, 2024 | 5.310 | 5.400 | 5.110 | 5.300 | 264,178 | -0.03(-0.56%) |
Jul 01, 2024 | 5.420 | 5.836 | 5.310 | 5.330 | 370,310 | -0.06(-1.11%) |
Jun 28, 2024 | 5.650 | 5.695 | 5.290 | 5.390 | 2,981,639 | -0.29(-5.11%) |
Jun 27, 2024 | 5.580 | 5.870 | 5.400 | 5.680 | 276,246 | +0.16(+2.90%) |
Jun 26, 2024 | 5.540 | 5.890 | 5.440 | 5.520 | 201,376 | -0.07(-1.25%) |
Jun 25, 2024 | 5.490 | 5.610 | 5.390 | 5.590 | 153,808 | +0.08(+1.45%) |
Jun 24, 2024 | 5.730 | 5.730 | 5.490 | 5.510 | 90,040 | -0.14(-2.48%) |
Jun 21, 2024 | 5.530 | 5.730 | 5.420 | 5.650 | 243,022 | +0.11(+1.99%) |
Jun 20, 2024 | 5.250 | 5.690 | 5.250 | 5.540 | 179,272 | +0.29(+5.52%) |
Jun 18, 2024 | 5.350 | 5.540 | 5.210 | 5.250 | 130,130 | -0.14(-2.60%) |
Jun 17, 2024 | 5.380 | 5.440 | 5.240 | 5.390 | 163,984 | -0.02(-0.37%) |
Jun 14, 2024 | 5.620 | 5.630 | 5.320 | 5.410 | 252,365 | -0.31(-5.42%) |
Jun 13, 2024 | 5.730 | 5.890 | 5.630 | 5.720 | 147,272 | +0.06(+1.06%) |
Jun 12, 2024 | 5.940 | 5.984 | 5.620 | 5.660 | 163,321 | -0.08(-1.39%) |
Jun 11, 2024 | 5.770 | 5.800 | 5.450 | 5.740 | 148,992 | +0.00(+0.00%) |
Jun 10, 2024 | 5.550 | 5.780 | 5.500 | 5.740 | 82,273 | +0.12(+2.14%) |
Jun 07, 2024 | 5.750 | 5.750 | 5.520 | 5.620 | 81,152 | -0.12(-2.09%) |
Jun 06, 2024 | 5.750 | 5.890 | 5.510 | 5.740 | 122,663 | -0.04(-0.69%) |
Jun 05, 2024 | 5.620 | 5.850 | 5.430 | 5.780 | 132,053 | +0.19(+3.40%) |
Jun 04, 2024 | 5.690 | 5.730 | 5.450 | 5.590 | 125,831 | -0.09(-1.58%) |
Jun 03, 2024 | 5.460 | 5.710 | 5.350 | 5.680 | 179,390 | +0.25(+4.60%) |
May 31, 2024 | 5.590 | 5.673 | 5.160 | 5.430 | 124,108 | -0.12(-2.16%) |
May 30, 2024 | 5.710 | 5.710 | 5.300 | 5.550 | 138,602 | +0.00(+0.00%) |
May 29, 2024 | 5.460 | 5.700 | 5.410 | 5.550 | 130,187 | +0.04(+0.73%) |
May 28, 2024 | 5.830 | 5.850 | 5.135 | 5.510 | 517,573 | -0.36(-6.13%) |
May 24, 2024 | 6.220 | 6.255 | 5.800 | 5.870 | 149,957 | -0.34(-5.48%) |
May 23, 2024 | 6.060 | 6.250 | 5.922 | 6.210 | 210,535 | +0.15(+2.48%) |
May 22, 2024 | 6.050 | 6.180 | 5.885 | 6.060 | 182,475 | -0.01(-0.16%) |
May 21, 2024 | 6.140 | 6.170 | 5.870 | 6.070 | 91,555 | -0.06(-0.98%) |
May 20, 2024 | 6.370 | 6.370 | 5.910 | 6.130 | 156,246 | -0.07(-1.13%) |
May 17, 2024 | 6.420 | 6.420 | 6.090 | 6.200 | 78,994 | -0.20(-3.13%) |
May 16, 2024 | 6.410 | 6.505 | 6.380 | 6.400 | 142,292 | +0.00(+0.00%) |
May 15, 2024 | 6.050 | 6.420 | 6.050 | 6.400 | 190,975 | +0.39(+6.49%) |
May 14, 2024 | 6.020 | 6.020 | 5.890 | 6.010 | 125,706 | +0.16(+2.74%) |
May 13, 2024 | 5.940 | 6.070 | 5.760 | 5.850 | 80,636 | -0.01(-0.17%) |
May 10, 2024 | 6.160 | 6.160 | 5.650 | 5.860 | 168,707 | -0.25(-4.09%) |
May 09, 2024 | 5.940 | 6.180 | 5.857 | 6.110 | 188,779 | +0.12(+2.00%) |
May 08, 2024 | 6.450 | 6.520 | 5.850 | 5.990 | 206,887 | +0.10(+1.70%) |
May 07, 2024 | 5.960 | 6.090 | 5.860 | 5.890 | 142,864 | -0.05(-0.84%) |
May 06, 2024 | 5.870 | 6.040 | 5.820 | 5.940 | 82,914 | +0.07(+1.19%) |
May 03, 2024 | 5.590 | 5.880 | 5.590 | 5.870 | 74,609 | +0.35(+6.34%) |
May 02, 2024 | 5.500 | 5.552 | 5.365 | 5.520 | 74,796 | +0.10(+1.85%) |