Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.970 | 5.970 | 5.745 | 5.940 | 588,413 | -0.02(-0.34%) |
Jul 18, 2024 | 6.040 | 6.220 | 5.930 | 5.960 | 411,435 | -0.08(-1.32%) |
Jul 17, 2024 | 6.040 | 6.120 | 5.910 | 6.040 | 430,969 | +0.01(+0.17%) |
Jul 16, 2024 | 5.780 | 6.080 | 5.765 | 6.030 | 730,262 | +0.32(+5.60%) |
Jul 15, 2024 | 5.930 | 5.930 | 5.700 | 5.710 | 450,253 | -0.19(-3.22%) |
Jul 12, 2024 | 5.900 | 5.955 | 5.690 | 5.900 | 604,452 | -0.01(-0.17%) |
Jul 11, 2024 | 5.580 | 5.910 | 5.560 | 5.910 | 751,588 | +0.45(+8.24%) |
Jul 10, 2024 | 5.510 | 5.530 | 5.415 | 5.460 | 489,988 | -0.03(-0.55%) |
Jul 09, 2024 | 5.460 | 5.520 | 5.370 | 5.490 | 410,018 | +0.00(+0.00%) |
Jul 08, 2024 | 5.510 | 5.700 | 5.460 | 5.490 | 576,036 | +0.04(+0.73%) |
Jul 05, 2024 | 5.590 | 5.660 | 5.395 | 5.450 | 692,402 | -0.19(-3.37%) |
Jul 03, 2024 | 5.400 | 5.750 | 5.400 | 5.640 | 538,526 | +0.23(+4.25%) |
Jul 02, 2024 | 5.040 | 5.430 | 5.000 | 5.410 | 979,141 | -0.14(-2.52%) |
Jul 01, 2024 | 6.070 | 6.180 | 5.460 | 5.550 | 1,155,324 | -0.44(-7.35%) |
Jun 28, 2024 | 5.930 | 6.010 | 5.650 | 5.990 | 1,472,371 | +0.09(+1.53%) |
Jun 27, 2024 | 5.900 | 6.015 | 5.780 | 5.900 | 598,387 | +0.03(+0.51%) |
Jun 26, 2024 | 5.880 | 6.035 | 5.840 | 5.870 | 692,237 | -0.04(-0.68%) |
Jun 25, 2024 | 5.920 | 6.040 | 5.850 | 5.910 | 530,180 | -0.07(-1.17%) |
Jun 24, 2024 | 5.910 | 6.190 | 5.880 | 5.980 | 601,615 | +0.04(+0.67%) |
Jun 21, 2024 | 6.450 | 6.480 | 5.920 | 5.940 | 1,029,231 | -0.53(-8.19%) |
Jun 20, 2024 | 6.540 | 6.615 | 6.470 | 6.470 | 603,985 | -0.10(-1.52%) |
Jun 18, 2024 | 6.670 | 6.720 | 6.530 | 6.570 | 618,196 | -0.13(-1.94%) |
Jun 17, 2024 | 6.680 | 6.842 | 6.670 | 6.700 | 415,483 | +0.02(+0.30%) |
Jun 14, 2024 | 6.810 | 6.870 | 6.565 | 6.680 | 521,713 | -0.18(-2.62%) |
Jun 13, 2024 | 6.910 | 7.000 | 6.775 | 6.860 | 592,973 | -0.07(-1.01%) |
Jun 12, 2024 | 7.030 | 7.165 | 6.910 | 6.930 | 417,018 | -0.01(-0.14%) |
Jun 11, 2024 | 6.790 | 6.965 | 6.770 | 6.940 | 480,512 | +0.05(+0.73%) |
Jun 10, 2024 | 6.700 | 6.920 | 6.660 | 6.890 | 507,252 | +0.19(+2.84%) |
Jun 07, 2024 | 6.630 | 6.865 | 6.481 | 6.700 | 661,597 | -0.04(-0.59%) |
Jun 06, 2024 | 6.630 | 6.800 | 6.580 | 6.740 | 474,560 | +0.05(+0.75%) |
Jun 05, 2024 | 6.350 | 6.780 | 6.345 | 6.690 | 794,333 | +0.34(+5.35%) |
Jun 04, 2024 | 6.070 | 6.380 | 6.070 | 6.350 | 536,655 | +0.19(+3.08%) |
Jun 03, 2024 | 6.220 | 6.345 | 6.130 | 6.160 | 571,641 | -0.07(-1.12%) |
May 31, 2024 | 6.260 | 6.440 | 6.180 | 6.230 | 804,002 | +0.00(+0.00%) |
May 30, 2024 | 6.170 | 6.255 | 6.100 | 6.230 | 594,604 | +0.12(+1.96%) |
May 29, 2024 | 6.170 | 6.330 | 6.065 | 6.110 | 562,847 | -0.17(-2.71%) |
May 28, 2024 | 6.180 | 6.490 | 6.160 | 6.280 | 696,402 | +0.22(+3.63%) |
May 24, 2024 | 6.100 | 6.280 | 5.975 | 6.060 | 667,865 | -0.05(-0.82%) |
May 23, 2024 | 6.410 | 6.900 | 6.070 | 6.110 | 714,267 | -0.30(-4.68%) |
May 22, 2024 | 6.680 | 6.736 | 6.410 | 6.410 | 821,945 | -0.30(-4.47%) |
May 21, 2024 | 6.800 | 6.800 | 6.565 | 6.710 | 577,272 | -0.07(-1.03%) |
May 20, 2024 | 6.900 | 6.900 | 6.710 | 6.780 | 681,659 | -0.17(-2.45%) |
May 17, 2024 | 7.060 | 7.080 | 6.780 | 6.950 | 711,052 | -0.11(-1.56%) |
May 16, 2024 | 7.280 | 7.280 | 7.030 | 7.060 | 713,864 | -0.17(-2.35%) |
May 15, 2024 | 7.460 | 7.480 | 7.170 | 7.230 | 652,321 | -0.25(-3.34%) |
May 14, 2024 | 7.260 | 7.580 | 7.240 | 7.480 | 978,710 | +0.31(+4.32%) |
May 13, 2024 | 7.040 | 7.210 | 6.875 | 7.170 | 716,325 | +0.12(+1.70%) |
May 10, 2024 | 7.740 | 7.763 | 6.900 | 7.050 | 1,661,175 | -0.81(-10.31%) |
May 09, 2024 | 8.290 | 8.400 | 7.645 | 7.860 | 1,713,937 | -0.28(-3.44%) |
May 08, 2024 | 6.430 | 8.340 | 6.230 | 8.140 | 7,852,334 | +2.61(+47.20%) |
May 07, 2024 | 5.580 | 5.850 | 5.500 | 5.530 | 1,367,269 | -0.01(-0.18%) |
May 06, 2024 | 5.730 | 5.760 | 5.515 | 5.540 | 681,459 | -0.17(-2.98%) |
May 03, 2024 | 5.510 | 5.870 | 5.510 | 5.710 | 627,381 | +0.14(+2.51%) |
May 02, 2024 | 5.420 | 5.599 | 5.355 | 5.570 | 445,330 | +0.21(+3.92%) |