Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 6.010 | 6.100 | 5.995 | 6.100 | 64,303 | +0.10(+1.67%) |
Jul 15, 2024 | 5.970 | 6.050 | 5.955 | 6.000 | 77,986 | +0.03(+0.50%) |
Jul 12, 2024 | 5.970 | 6.000 | 5.970 | 5.970 | 29,930 | +0.00(+0.00%) |
Jul 11, 2024 | 5.880 | 5.990 | 5.880 | 5.970 | 48,602 | +0.06(+0.95%) |
Jul 10, 2024 | 5.930 | 5.950 | 5.800 | 5.914 | 45,334 | -0.01(-0.10%) |
Jul 09, 2024 | 5.940 | 5.950 | 5.800 | 5.920 | 55,714 | +0.01(+0.17%) |
Jul 08, 2024 | 5.910 | 5.970 | 5.750 | 5.910 | 19,295 | -0.07(-1.17%) |
Jul 05, 2024 | 5.950 | 6.000 | 5.950 | 5.980 | 41,663 | -0.02(-0.33%) |
Jul 03, 2024 | 5.760 | 6.000 | 5.760 | 6.000 | 33,367 | +0.04(+0.67%) |
Jul 02, 2024 | 5.790 | 5.960 | 5.750 | 5.960 | 60,848 | +0.16(+2.76%) |
Jul 01, 2024 | 5.790 | 5.880 | 5.790 | 5.800 | 62,358 | -0.01(-0.12%) |
Jun 28, 2024 | 5.880 | 5.880 | 5.770 | 5.807 | 45,540 | -0.07(-1.24%) |
Jun 27, 2024 | 5.800 | 5.940 | 5.780 | 5.880 | 37,634 | +0.18(+3.16%) |
Jun 26, 2024 | 5.710 | 5.718 | 5.680 | 5.700 | 21,258 | +0.01(+0.18%) |
Jun 25, 2024 | 5.700 | 5.790 | 5.680 | 5.690 | 77,264 | -0.06(-1.04%) |
Jun 24, 2024 | 5.800 | 5.815 | 5.750 | 5.750 | 26,145 | -0.05(-0.86%) |
Jun 21, 2024 | 5.800 | 5.890 | 5.740 | 5.800 | 27,031 | -0.08(-1.36%) |
Jun 20, 2024 | 5.900 | 5.949 | 5.880 | 5.880 | 55,692 | -0.01(-0.17%) |
Jun 18, 2024 | 5.929 | 5.949 | 5.880 | 5.890 | 48,356 | +0.01(+0.17%) |
Jun 17, 2024 | 5.821 | 5.900 | 5.791 | 5.880 | 53,828 | +0.09(+1.54%) |
Jun 14, 2024 | 5.682 | 5.870 | 5.682 | 5.791 | 33,120 | -0.03(-0.51%) |
Jun 13, 2024 | 5.821 | 5.890 | 5.773 | 5.821 | 51,172 | +0.08(+1.38%) |
Jun 12, 2024 | 5.722 | 5.752 | 5.711 | 5.742 | 18,706 | +0.03(+0.52%) |
Jun 11, 2024 | 5.682 | 5.722 | 5.682 | 5.712 | 23,188 | +0.03(+0.52%) |
Jun 10, 2024 | 5.613 | 5.702 | 5.613 | 5.682 | 27,039 | +0.03(+0.52%) |
Jun 07, 2024 | 5.584 | 5.663 | 5.584 | 5.653 | 40,999 | +0.04(+0.70%) |
Jun 06, 2024 | 5.584 | 5.633 | 5.584 | 5.613 | 36,256 | +0.02(+0.35%) |
Jun 05, 2024 | 5.593 | 5.653 | 5.574 | 5.593 | 30,709 | -0.03(-0.53%) |
Jun 04, 2024 | 5.574 | 5.634 | 5.564 | 5.623 | 46,413 | +0.07(+1.25%) |
Jun 03, 2024 | 5.495 | 5.692 | 5.495 | 5.554 | 82,487 | +0.12(+2.18%) |
May 31, 2024 | 5.465 | 5.534 | 5.406 | 5.435 | 154,469 | +0.06(+1.10%) |
May 30, 2024 | 5.603 | 5.712 | 5.346 | 5.376 | 236,065 | -0.27(-4.73%) |
May 29, 2024 | 5.633 | 5.670 | 5.593 | 5.643 | 35,396 | -0.02(-0.44%) |
May 28, 2024 | 5.712 | 5.712 | 5.663 | 5.668 | 51,549 | -0.02(-0.43%) |
May 24, 2024 | 5.682 | 5.702 | 5.663 | 5.692 | 31,986 | +0.03(+0.52%) |
May 23, 2024 | 5.732 | 5.781 | 5.663 | 5.663 | 77,998 | -0.13(-2.22%) |
May 22, 2024 | 5.831 | 5.927 | 5.761 | 5.791 | 75,685 | -0.10(-1.68%) |
May 21, 2024 | 5.861 | 5.938 | 5.861 | 5.890 | 69,929 | +0.02(+0.33%) |
May 20, 2024 | 5.880 | 5.958 | 5.865 | 5.870 | 126,152 | +0.02(+0.33%) |
May 17, 2024 | 5.812 | 5.870 | 5.714 | 5.851 | 38,533 | +0.00(+0.00%) |
May 16, 2024 | 5.812 | 5.988 | 5.792 | 5.851 | 87,124 | +0.06(+1.01%) |
May 15, 2024 | 5.704 | 5.792 | 5.675 | 5.792 | 44,986 | +0.09(+1.54%) |
May 14, 2024 | 5.646 | 5.704 | 5.616 | 5.704 | 31,335 | +0.03(+0.52%) |
May 13, 2024 | 5.616 | 5.675 | 5.592 | 5.675 | 56,201 | +0.11(+1.93%) |
May 10, 2024 | 5.519 | 5.587 | 5.519 | 5.568 | 34,621 | +0.03(+0.62%) |
May 09, 2024 | 5.528 | 5.558 | 5.490 | 5.533 | 33,262 | +0.00(+0.09%) |
May 08, 2024 | 5.489 | 5.528 | 5.460 | 5.528 | 74,354 | +0.04(+0.80%) |
May 07, 2024 | 5.499 | 5.518 | 5.450 | 5.485 | 42,934 | +0.01(+0.27%) |
May 06, 2024 | 5.402 | 5.488 | 5.402 | 5.470 | 57,566 | +0.02(+0.36%) |
May 03, 2024 | 5.441 | 5.470 | 5.411 | 5.450 | 63,127 | +0.02(+0.36%) |
May 02, 2024 | 5.382 | 5.441 | 5.382 | 5.431 | 42,235 | -0.01(-0.18%) |