Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 6.010 | 6.340 | 5.930 | 6.190 | 4,609 | +0.16(+2.57%) |
Jul 26, 2024 | 6.100 | 6.290 | 5.735 | 6.035 | 2,097 | -0.12(-1.87%) |
Jul 25, 2024 | 5.980 | 6.150 | 5.980 | 6.150 | 2,139 | -0.05(-0.81%) |
Jul 24, 2024 | 6.220 | 6.274 | 5.760 | 6.200 | 3,544 | +0.07(+1.14%) |
Jul 23, 2024 | 5.800 | 6.290 | 5.620 | 6.130 | 8,300 | +0.28(+4.79%) |
Jul 22, 2024 | 5.920 | 5.920 | 5.776 | 5.850 | 2,060 | -0.04(-0.68%) |
Jul 19, 2024 | 5.860 | 5.890 | 5.711 | 5.890 | 1,258 | -0.11(-1.83%) |
Jul 18, 2024 | 5.890 | 6.000 | 5.750 | 6.000 | 1,443 | +0.13(+2.28%) |
Jul 17, 2024 | 5.900 | 5.900 | 5.551 | 5.866 | 2,010 | -0.28(-4.61%) |
Jul 16, 2024 | 6.010 | 6.150 | 5.785 | 6.150 | 2,125 | +0.15(+2.50%) |
Jul 15, 2024 | 5.740 | 6.000 | 5.720 | 6.000 | 3,915 | +0.25(+4.35%) |
Jul 12, 2024 | 5.740 | 5.750 | 5.429 | 5.750 | 2,241 | +0.13(+2.31%) |
Jul 11, 2024 | 5.800 | 5.800 | 5.620 | 5.620 | 933 | -0.25(-4.29%) |
Jul 10, 2024 | 5.740 | 6.000 | 5.370 | 5.872 | 11,999 | +0.18(+3.20%) |
Jul 09, 2024 | 5.110 | 5.890 | 5.050 | 5.690 | 13,158 | +0.50(+9.63%) |
Jul 08, 2024 | 4.718 | 5.250 | 4.718 | 5.190 | 2,909 | +0.19(+3.80%) |
Jul 05, 2024 | 5.140 | 5.140 | 4.800 | 5.000 | 4,276 | -0.15(-2.91%) |
Jul 03, 2024 | 4.870 | 5.150 | 4.800 | 5.150 | 5,222 | +0.26(+5.32%) |
Jul 02, 2024 | 4.520 | 4.890 | 4.520 | 4.890 | 2,500 | +0.31(+6.77%) |
Jul 01, 2024 | 4.450 | 4.580 | 4.450 | 4.580 | 1,048 | +0.11(+2.49%) |
Jun 28, 2024 | 4.520 | 4.890 | 4.469 | 4.469 | 1,486 | -0.11(-2.43%) |
Jun 26, 2024 | 4.580 | 199 | -0.32(-6.53%) | |||
Jun 25, 2024 | 4.790 | 4.900 | 4.790 | 4.900 | 523 | +0.18(+3.89%) |
Jun 24, 2024 | 5.050 | 5.050 | 4.710 | 4.716 | 2,475 | -0.36(-7.16%) |
Jun 21, 2024 | 5.140 | 5.140 | 4.690 | 5.080 | 9,171 | +0.13(+2.63%) |
Jun 20, 2024 | 4.170 | 5.050 | 4.170 | 4.950 | 10,082 | +0.70(+16.47%) |
Jun 18, 2024 | 4.030 | 4.348 | 4.027 | 4.250 | 1,366 | -0.16(-3.63%) |
Jun 17, 2024 | 4.170 | 4.791 | 3.940 | 4.410 | 18,222 | +0.22(+5.20%) |
Jun 14, 2024 | 4.420 | 4.450 | 4.192 | 4.192 | 1,515 | -0.29(-6.43%) |
Jun 13, 2024 | 4.400 | 4.480 | 4.400 | 4.480 | 1,884 | +0.13(+2.99%) |
Jun 12, 2024 | 4.280 | 4.399 | 4.170 | 4.350 | 2,637 | +0.10(+2.35%) |
Jun 11, 2024 | 4.010 | 4.250 | 3.930 | 4.250 | 1,741 | +0.16(+3.91%) |
Jun 10, 2024 | 3.930 | 4.090 | 3.930 | 4.090 | 993 | +0.15(+3.68%) |
Jun 07, 2024 | 4.000 | 4.270 | 3.920 | 3.945 | 6,589 | -0.06(-1.38%) |
Jun 06, 2024 | 4.560 | 4.560 | 3.950 | 4.000 | 11,942 | -0.56(-12.28%) |
Jun 05, 2024 | 4.750 | 4.750 | 4.540 | 4.560 | 6,255 | -0.21(-4.40%) |
Jun 04, 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 225 | -0.03(-0.63%) |
Jun 03, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 526 | +0.04(+0.84%) |
May 31, 2024 | 4.820 | 4.820 | 4.660 | 4.760 | 650 | -0.07(-1.35%) |
May 30, 2024 | 4.620 | 4.825 | 4.620 | 4.825 | 915 | +0.03(+0.52%) |
May 28, 2024 | 4.800 | 109 | -0.01(-0.21%) | |||
May 24, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 672 | -0.09(-1.85%) |
May 23, 2024 | 4.930 | 4.930 | 4.800 | 4.901 | 2,263 | +0.01(+0.22%) |
May 22, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 415 | +0.01(+0.20%) |
May 21, 2024 | 4.880 | 4.880 | 4.800 | 4.880 | 712 | -0.02(-0.41%) |
May 20, 2024 | 5.000 | 5.000 | 4.900 | 4.900 | 868 | -0.10(-1.99%) |
May 17, 2024 | 5.000 | 5.020 | 4.800 | 5.000 | 9,179 | +0.01(+0.20%) |
May 16, 2024 | 4.780 | 5.000 | 4.780 | 4.990 | 1,145 | +0.09(+1.84%) |
May 15, 2024 | 5.040 | 5.210 | 4.720 | 4.900 | 11,999 | -0.20(-3.92%) |
May 14, 2024 | 5.060 | 5.100 | 4.650 | 5.100 | 5,831 | +0.02(+0.30%) |
May 13, 2024 | 4.930 | 5.270 | 4.930 | 5.085 | 2,015 | +0.13(+2.72%) |
May 10, 2024 | 4.810 | 4.950 | 4.560 | 4.950 | 8,065 | +0.16(+3.34%) |
May 09, 2024 | 4.750 | 4.890 | 4.630 | 4.790 | 1,336 | -0.04(-0.83%) |
May 08, 2024 | 4.650 | 5.020 | 4.551 | 4.830 | 1,917 | +0.18(+3.87%) |
May 07, 2024 | 4.850 | 4.850 | 4.330 | 4.650 | 11,624 | -0.35(-7.00%) |
May 06, 2024 | 4.630 | 5.020 | 4.620 | 5.000 | 11,169 | +0.37(+7.99%) |
May 03, 2024 | 4.630 | 4.630 | 4.480 | 4.630 | 971 | +0.16(+3.57%) |
May 02, 2024 | 4.300 | 4.500 | 4.300 | 4.470 | 3,676 | +0.21(+4.81%) |