Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 5.960 | 6.055 | 5.860 | 5.920 | 936,361 | -0.09(-1.50%) |
Jul 16, 2024 | 5.850 | 6.110 | 5.785 | 6.010 | 1,284,121 | +0.17(+2.91%) |
Jul 15, 2024 | 5.800 | 5.930 | 5.700 | 5.840 | 516,682 | +0.05(+0.86%) |
Jul 12, 2024 | 5.750 | 5.798 | 5.700 | 5.790 | 596,412 | +0.08(+1.40%) |
Jul 11, 2024 | 5.810 | 5.820 | 5.620 | 5.710 | 691,239 | +0.00(+0.00%) |
Jul 10, 2024 | 5.780 | 5.900 | 5.670 | 5.710 | 866,104 | -0.01(-0.17%) |
Jul 09, 2024 | 5.680 | 5.750 | 5.630 | 5.720 | 915,601 | +0.01(+0.18%) |
Jul 08, 2024 | 5.690 | 5.790 | 5.650 | 5.710 | 959,756 | +0.01(+0.18%) |
Jul 05, 2024 | 5.620 | 5.730 | 5.620 | 5.700 | 806,571 | +0.06(+1.06%) |
Jul 03, 2024 | 5.570 | 5.735 | 5.570 | 5.640 | 510,303 | +0.12(+2.17%) |
Jul 02, 2024 | 5.500 | 5.570 | 5.400 | 5.520 | 1,748,943 | +0.03(+0.55%) |
Jul 01, 2024 | 5.430 | 5.575 | 5.430 | 5.490 | 1,728,444 | +0.13(+2.43%) |
Jun 28, 2024 | 5.410 | 5.430 | 5.310 | 5.360 | 1,390,925 | +0.01(+0.19%) |
Jun 27, 2024 | 5.270 | 5.350 | 5.270 | 5.350 | 599,632 | +0.09(+1.71%) |
Jun 26, 2024 | 5.210 | 5.270 | 5.200 | 5.260 | 962,789 | +0.05(+0.96%) |
Jun 25, 2024 | 5.200 | 5.240 | 5.120 | 5.210 | 1,202,008 | +0.01(+0.19%) |
Jun 24, 2024 | 5.210 | 5.285 | 5.140 | 5.200 | 852,093 | +0.02(+0.39%) |
Jun 21, 2024 | 5.160 | 5.190 | 5.020 | 5.180 | 1,151,576 | -0.03(-0.58%) |
Jun 20, 2024 | 5.200 | 5.210 | 5.070 | 5.210 | 2,422,951 | +0.04(+0.77%) |
Jun 18, 2024 | 5.340 | 5.350 | 5.165 | 5.170 | 1,019,152 | -0.17(-3.18%) |
Jun 17, 2024 | 5.340 | 5.360 | 5.250 | 5.340 | 1,123,261 | -0.02(-0.32%) |
Jun 14, 2024 | 5.367 | 5.417 | 5.282 | 5.357 | 949,773 | -0.07(-1.29%) |
Jun 13, 2024 | 5.477 | 5.527 | 5.377 | 5.427 | 1,531,697 | -0.08(-1.45%) |
Jun 12, 2024 | 5.716 | 5.724 | 5.497 | 5.507 | 1,215,415 | -0.08(-1.43%) |
Jun 11, 2024 | 5.686 | 5.696 | 5.552 | 5.586 | 1,081,807 | -0.16(-2.78%) |
Jun 10, 2024 | 5.746 | 5.766 | 5.706 | 5.746 | 1,414,101 | -0.03(-0.52%) |
Jun 07, 2024 | 5.786 | 5.866 | 5.736 | 5.776 | 1,405,008 | -0.15(-2.53%) |
Jun 06, 2024 | 5.826 | 6.035 | 5.826 | 5.926 | 1,281,731 | +0.11(+1.89%) |
Jun 05, 2024 | 5.786 | 5.866 | 5.726 | 5.816 | 1,927,185 | +0.06(+1.04%) |
Jun 04, 2024 | 5.826 | 5.856 | 5.681 | 5.756 | 1,731,890 | -0.20(-3.35%) |
Jun 03, 2024 | 5.956 | 5.985 | 5.816 | 5.956 | 1,610,184 | +0.02(+0.34%) |
May 31, 2024 | 5.866 | 5.956 | 5.676 | 5.936 | 1,611,203 | +0.10(+1.71%) |
May 30, 2024 | 5.836 | 5.906 | 5.816 | 5.836 | 945,855 | -0.02(-0.34%) |
May 29, 2024 | 5.926 | 5.985 | 5.856 | 5.856 | 905,510 | -0.17(-2.81%) |
May 28, 2024 | 5.995 | 6.105 | 5.966 | 6.025 | 845,286 | +0.07(+1.17%) |
May 24, 2024 | 5.756 | 5.966 | 5.756 | 5.956 | 1,135,953 | +0.19(+3.29%) |
May 23, 2024 | 6.065 | 6.065 | 5.756 | 5.766 | 1,493,860 | -0.27(-4.46%) |
May 22, 2024 | 6.005 | 6.075 | 5.916 | 6.035 | 907,630 | -0.05(-0.82%) |
May 21, 2024 | 6.145 | 6.145 | 6.040 | 6.085 | 703,512 | -0.06(-0.97%) |
May 20, 2024 | 6.025 | 6.175 | 5.971 | 6.145 | 878,642 | +0.13(+2.16%) |
May 17, 2024 | 5.995 | 6.165 | 5.951 | 6.015 | 1,955,775 | +0.09(+1.52%) |
May 16, 2024 | 5.946 | 5.966 | 5.816 | 5.926 | 1,322,321 | -0.05(-0.83%) |
May 15, 2024 | 5.766 | 6.100 | 5.387 | 5.976 | 4,654,931 | +0.41(+7.35%) |
May 14, 2024 | 5.497 | 5.666 | 5.467 | 5.566 | 2,644,409 | +0.13(+2.39%) |
May 13, 2024 | 5.467 | 5.492 | 5.362 | 5.437 | 1,416,695 | +0.01(+0.18%) |
May 10, 2024 | 5.457 | 5.467 | 5.397 | 5.427 | 704,998 | -0.04(-0.73%) |
May 09, 2024 | 5.377 | 5.492 | 5.337 | 5.467 | 1,252,924 | +0.12(+2.24%) |
May 08, 2024 | 5.387 | 5.387 | 5.252 | 5.347 | 862,743 | -0.04(-0.74%) |
May 07, 2024 | 5.407 | 5.512 | 5.367 | 5.387 | 985,947 | -0.03(-0.55%) |
May 06, 2024 | 5.367 | 5.616 | 5.357 | 5.417 | 1,285,498 | +0.05(+0.93%) |
May 03, 2024 | 5.347 | 5.377 | 5.247 | 5.367 | 1,485,057 | +0.04(+0.75%) |
May 02, 2024 | 5.277 | 5.407 | 5.187 | 5.327 | 1,319,970 | +0.13(+2.50%) |