Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 6.170 | 6.190 | 5.880 | 5.910 | 8,924,116 | -0.27(-4.37%) |
Jul 17, 2024 | 6.270 | 6.300 | 6.180 | 6.180 | 5,958,332 | -0.08(-1.28%) |
Jul 16, 2024 | 6.220 | 6.280 | 6.160 | 6.260 | 6,166,452 | +0.06(+0.97%) |
Jul 15, 2024 | 6.240 | 6.270 | 6.130 | 6.200 | 7,721,103 | -0.09(-1.43%) |
Jul 12, 2024 | 6.260 | 6.325 | 6.220 | 6.290 | 4,844,661 | +0.04(+0.64%) |
Jul 11, 2024 | 6.200 | 6.320 | 6.170 | 6.250 | 6,288,674 | +0.13(+2.12%) |
Jul 10, 2024 | 6.000 | 6.140 | 6.000 | 6.120 | 5,343,152 | +0.12(+2.00%) |
Jul 09, 2024 | 5.960 | 6.020 | 5.895 | 6.000 | 5,294,755 | +0.02(+0.33%) |
Jul 08, 2024 | 6.040 | 6.040 | 5.945 | 5.980 | 5,223,343 | -0.04(-0.66%) |
Jul 05, 2024 | 6.080 | 6.120 | 6.000 | 6.020 | 4,321,290 | +0.02(+0.33%) |
Jul 03, 2024 | 5.930 | 6.066 | 5.910 | 6.000 | 3,816,075 | +0.09(+1.52%) |
Jul 02, 2024 | 5.850 | 5.934 | 5.820 | 5.910 | 8,214,686 | +0.04(+0.68%) |
Jul 01, 2024 | 5.900 | 6.195 | 5.830 | 5.870 | 8,688,510 | +0.01(+0.17%) |
Jun 28, 2024 | 5.900 | 5.940 | 5.840 | 5.860 | 4,859,528 | -0.01(-0.19%) |
Jun 27, 2024 | 5.822 | 5.876 | 5.792 | 5.871 | 4,795,213 | +0.05(+0.84%) |
Jun 26, 2024 | 5.743 | 5.851 | 5.724 | 5.822 | 5,661,509 | +0.04(+0.68%) |
Jun 25, 2024 | 5.861 | 5.871 | 5.763 | 5.783 | 7,477,123 | -0.08(-1.34%) |
Jun 24, 2024 | 5.684 | 5.871 | 5.665 | 5.861 | 7,069,765 | +0.20(+3.47%) |
Jun 21, 2024 | 5.694 | 5.714 | 5.596 | 5.665 | 8,746,446 | +0.02(+0.35%) |
Jun 20, 2024 | 5.753 | 5.773 | 5.635 | 5.645 | 11,763,621 | -0.10(-1.71%) |
Jun 18, 2024 | 5.635 | 5.758 | 5.626 | 5.743 | 13,867,469 | +0.05(+0.86%) |
Jun 17, 2024 | 5.635 | 5.714 | 5.547 | 5.694 | 6,862,832 | +0.03(+0.52%) |
Jun 14, 2024 | 5.557 | 5.684 | 5.449 | 5.665 | 13,298,099 | +0.04(+0.70%) |
Jun 13, 2024 | 5.783 | 5.783 | 5.606 | 5.626 | 8,548,119 | -0.16(-2.72%) |
Jun 12, 2024 | 5.940 | 5.959 | 5.753 | 5.783 | 6,967,170 | +0.06(+1.03%) |
Jun 11, 2024 | 5.743 | 5.822 | 5.714 | 5.724 | 6,944,540 | -0.09(-1.52%) |
Jun 10, 2024 | 5.792 | 5.881 | 5.743 | 5.812 | 3,999,431 | -0.02(-0.34%) |
Jun 07, 2024 | 5.989 | 5.989 | 5.792 | 5.832 | 10,201,267 | -0.26(-4.19%) |
Jun 06, 2024 | 6.097 | 6.136 | 6.067 | 6.087 | 5,646,388 | -0.01(-0.16%) |
Jun 05, 2024 | 6.077 | 6.136 | 6.038 | 6.097 | 5,358,609 | +0.04(+0.65%) |
Jun 04, 2024 | 6.126 | 6.166 | 6.058 | 6.058 | 5,011,426 | -0.13(-2.06%) |
Jun 03, 2024 | 6.244 | 6.254 | 6.126 | 6.185 | 5,670,428 | -0.01(-0.16%) |
May 31, 2024 | 6.146 | 6.224 | 6.116 | 6.195 | 7,000,481 | +0.05(+0.80%) |
May 30, 2024 | 6.146 | 6.244 | 6.067 | 6.146 | 5,035,590 | +0.00(+0.00%) |
May 29, 2024 | 6.185 | 6.224 | 6.116 | 6.146 | 4,660,018 | -0.12(-1.88%) |
May 28, 2024 | 6.431 | 6.470 | 6.224 | 6.264 | 7,086,701 | -0.16(-2.45%) |
May 24, 2024 | 6.382 | 6.460 | 6.342 | 6.421 | 2,450,208 | +0.04(+0.62%) |
May 23, 2024 | 6.499 | 6.529 | 6.323 | 6.382 | 4,898,073 | -0.11(-1.66%) |
May 22, 2024 | 6.499 | 6.593 | 6.480 | 6.490 | 3,962,027 | -0.06(-0.90%) |
May 21, 2024 | 6.509 | 6.627 | 6.480 | 6.548 | 3,806,572 | +0.02(+0.30%) |
May 20, 2024 | 6.529 | 6.588 | 6.494 | 6.529 | 1,490,479 | +0.00(+0.00%) |
May 17, 2024 | 6.598 | 6.607 | 6.499 | 6.529 | 4,057,899 | -0.08(-1.19%) |
May 16, 2024 | 6.529 | 6.617 | 6.509 | 6.607 | 4,409,839 | +0.06(+0.90%) |
May 15, 2024 | 6.460 | 6.612 | 6.460 | 6.548 | 5,991,873 | +0.18(+2.77%) |
May 14, 2024 | 6.450 | 6.499 | 6.362 | 6.372 | 2,562,879 | -0.04(-0.61%) |
May 13, 2024 | 6.431 | 6.490 | 6.357 | 6.411 | 10,452,992 | -0.03(-0.46%) |
May 10, 2024 | 6.362 | 6.637 | 6.313 | 6.440 | 9,789,084 | -0.19(-2.81%) |
May 09, 2024 | 6.490 | 6.647 | 6.480 | 6.627 | 4,280,967 | +0.13(+1.96%) |
May 08, 2024 | 6.490 | 6.548 | 6.431 | 6.499 | 5,259,040 | +0.00(+0.00%) |
May 07, 2024 | 6.637 | 6.666 | 6.460 | 6.499 | 4,160,996 | -0.08(-1.19%) |
May 06, 2024 | 6.431 | 6.637 | 6.411 | 6.578 | 6,384,273 | +0.16(+2.45%) |
May 03, 2024 | 6.490 | 6.568 | 6.391 | 6.421 | 8,037,375 | +0.04(+0.62%) |
May 02, 2024 | 6.185 | 6.455 | 6.116 | 6.382 | 17,185,010 | +0.25(+4.00%) |