Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 6.400 | 6.520 | 6.345 | 6.410 | 312,231 | -0.02(-0.31%) |
Jul 17, 2024 | 6.420 | 6.515 | 6.256 | 6.430 | 345,812 | -0.03(-0.46%) |
Jul 16, 2024 | 6.300 | 6.500 | 6.218 | 6.460 | 534,563 | +0.26(+4.19%) |
Jul 15, 2024 | 6.080 | 6.210 | 6.080 | 6.200 | 414,073 | +0.09(+1.47%) |
Jul 12, 2024 | 6.180 | 6.430 | 5.970 | 6.110 | 669,917 | +0.03(+0.49%) |
Jul 11, 2024 | 5.850 | 6.120 | 5.820 | 6.080 | 413,048 | +0.36(+6.29%) |
Jul 10, 2024 | 5.680 | 5.760 | 5.665 | 5.720 | 295,372 | +0.04(+0.70%) |
Jul 09, 2024 | 5.770 | 5.800 | 5.600 | 5.680 | 322,598 | -0.07(-1.22%) |
Jul 08, 2024 | 5.500 | 5.785 | 5.500 | 5.750 | 378,813 | +0.31(+5.70%) |
Jul 05, 2024 | 5.820 | 5.840 | 5.340 | 5.440 | 576,662 | -0.38(-6.53%) |
Jul 03, 2024 | 5.910 | 5.949 | 5.800 | 5.820 | 170,454 | -0.10(-1.69%) |
Jul 02, 2024 | 5.790 | 6.010 | 5.770 | 5.920 | 275,165 | +0.15(+2.60%) |
Jul 01, 2024 | 6.240 | 6.260 | 5.692 | 5.770 | 566,443 | -0.50(-7.97%) |
Jun 28, 2024 | 6.350 | 6.410 | 6.150 | 6.270 | 3,130,107 | -0.03(-0.48%) |
Jun 27, 2024 | 6.350 | 6.350 | 6.230 | 6.300 | 332,666 | -0.04(-0.63%) |
Jun 26, 2024 | 6.200 | 6.360 | 6.190 | 6.340 | 295,265 | +0.07(+1.12%) |
Jun 25, 2024 | 6.280 | 6.380 | 6.260 | 6.270 | 205,934 | -0.04(-0.63%) |
Jun 24, 2024 | 6.150 | 6.350 | 6.130 | 6.310 | 338,290 | +0.20(+3.27%) |
Jun 21, 2024 | 6.130 | 6.360 | 6.040 | 6.110 | 1,813,243 | -0.02(-0.33%) |
Jun 20, 2024 | 6.170 | 6.240 | 6.100 | 6.130 | 298,390 | -0.08(-1.29%) |
Jun 18, 2024 | 6.090 | 6.260 | 6.050 | 6.210 | 380,278 | +0.14(+2.31%) |
Jun 17, 2024 | 5.950 | 6.080 | 5.925 | 6.070 | 325,522 | -0.02(-0.33%) |
Jun 14, 2024 | 5.990 | 6.110 | 5.960 | 6.090 | 264,380 | +0.03(+0.50%) |
Jun 13, 2024 | 6.220 | 6.234 | 6.025 | 6.060 | 242,650 | -0.18(-2.88%) |
Jun 12, 2024 | 6.260 | 6.445 | 6.225 | 6.240 | 414,046 | +0.12(+1.96%) |
Jun 11, 2024 | 6.040 | 6.120 | 5.875 | 6.120 | 387,948 | +0.00(+0.00%) |
Jun 10, 2024 | 6.010 | 6.150 | 5.940 | 6.120 | 229,335 | +0.10(+1.66%) |
Jun 07, 2024 | 6.130 | 6.150 | 5.970 | 6.020 | 282,419 | -0.16(-2.59%) |
Jun 06, 2024 | 6.030 | 6.200 | 6.030 | 6.180 | 221,106 | +0.10(+1.64%) |
Jun 05, 2024 | 6.220 | 6.250 | 5.995 | 6.080 | 239,410 | -0.12(-1.94%) |
Jun 04, 2024 | 6.080 | 6.210 | 5.965 | 6.200 | 360,223 | +0.06(+0.98%) |
Jun 03, 2024 | 6.010 | 6.190 | 5.930 | 6.140 | 490,620 | +0.14(+2.33%) |
May 31, 2024 | 5.790 | 6.080 | 5.790 | 6.000 | 1,018,514 | +0.22(+3.81%) |
May 30, 2024 | 5.530 | 5.850 | 5.530 | 5.780 | 419,123 | +0.31(+5.67%) |
May 29, 2024 | 5.600 | 5.640 | 5.460 | 5.470 | 350,389 | -0.21(-3.70%) |
May 28, 2024 | 5.580 | 5.705 | 5.515 | 5.680 | 445,445 | +0.15(+2.71%) |
May 24, 2024 | 5.490 | 5.600 | 5.435 | 5.530 | 332,311 | +0.08(+1.47%) |
May 23, 2024 | 5.620 | 5.690 | 5.350 | 5.450 | 488,591 | -0.18(-3.20%) |
May 22, 2024 | 5.550 | 5.710 | 5.480 | 5.630 | 467,964 | +0.10(+1.81%) |
May 21, 2024 | 5.670 | 5.670 | 5.500 | 5.530 | 316,083 | -0.16(-2.81%) |
May 20, 2024 | 5.720 | 5.800 | 5.585 | 5.690 | 373,328 | -0.02(-0.35%) |
May 17, 2024 | 5.710 | 5.785 | 5.545 | 5.710 | 298,221 | -0.02(-0.35%) |
May 16, 2024 | 5.650 | 5.770 | 5.611 | 5.730 | 445,605 | +0.11(+1.95%) |
May 15, 2024 | 5.720 | 5.720 | 5.546 | 5.621 | 441,520 | -0.02(-0.44%) |
May 14, 2024 | 5.551 | 5.775 | 5.529 | 5.645 | 528,358 | +0.13(+2.44%) |
May 13, 2024 | 5.322 | 5.750 | 5.322 | 5.511 | 602,765 | +0.28(+5.32%) |
May 10, 2024 | 5.173 | 5.257 | 4.984 | 5.233 | 491,410 | +0.07(+1.35%) |
May 09, 2024 | 5.024 | 5.228 | 4.934 | 5.163 | 562,358 | +0.15(+2.98%) |
May 08, 2024 | 4.646 | 5.213 | 4.496 | 5.014 | 1,547,238 | +0.76(+17.76%) |
May 07, 2024 | 4.377 | 4.447 | 4.208 | 4.258 | 366,430 | -0.08(-1.83%) |
May 06, 2024 | 4.278 | 4.472 | 4.258 | 4.337 | 474,125 | +0.09(+2.11%) |
May 03, 2024 | 4.298 | 4.357 | 4.168 | 4.248 | 296,220 | +0.03(+0.71%) |
May 02, 2024 | 4.168 | 4.288 | 4.069 | 4.218 | 410,397 | +0.05(+1.19%) |