Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 5.750 | 5.830 | 5.670 | 5.690 | 148,043 | -0.09(-1.56%) |
Jul 29, 2024 | 5.740 | 5.840 | 5.710 | 5.780 | 126,631 | -0.01(-0.17%) |
Jul 26, 2024 | 5.770 | 5.850 | 5.710 | 5.790 | 120,412 | +0.08(+1.40%) |
Jul 25, 2024 | 5.710 | 5.850 | 5.680 | 5.710 | 121,729 | -0.03(-0.52%) |
Jul 24, 2024 | 5.820 | 5.850 | 5.690 | 5.740 | 218,476 | -0.11(-1.88%) |
Jul 23, 2024 | 5.800 | 5.870 | 5.800 | 5.850 | 391,730 | +0.00(+0.00%) |
Jul 22, 2024 | 6.050 | 6.070 | 5.785 | 5.850 | 234,314 | -0.15(-2.50%) |
Jul 19, 2024 | 5.980 | 6.180 | 5.925 | 6.000 | 349,493 | -0.03(-0.50%) |
Jul 18, 2024 | 6.100 | 6.230 | 6.000 | 6.030 | 212,939 | -0.09(-1.47%) |
Jul 17, 2024 | 6.140 | 6.240 | 6.062 | 6.120 | 223,440 | -0.08(-1.29%) |
Jul 16, 2024 | 6.180 | 6.290 | 6.160 | 6.200 | 310,005 | +0.10(+1.64%) |
Jul 15, 2024 | 6.040 | 6.180 | 5.940 | 6.100 | 318,721 | +0.09(+1.58%) |
Jul 12, 2024 | 5.900 | 6.070 | 5.900 | 6.005 | 202,382 | +0.06(+1.09%) |
Jul 11, 2024 | 5.760 | 5.965 | 5.760 | 5.940 | 267,376 | +0.22(+3.85%) |
Jul 10, 2024 | 5.680 | 5.750 | 5.607 | 5.720 | 126,631 | +0.05(+0.88%) |
Jul 09, 2024 | 5.660 | 5.680 | 5.550 | 5.670 | 131,094 | +0.01(+0.18%) |
Jul 08, 2024 | 5.750 | 5.830 | 5.630 | 5.660 | 168,381 | -0.12(-1.99%) |
Jul 05, 2024 | 5.700 | 5.850 | 5.670 | 5.775 | 177,313 | +0.03(+0.43%) |
Jul 03, 2024 | 5.610 | 5.800 | 5.570 | 5.750 | 174,704 | +0.08(+1.41%) |
Jul 02, 2024 | 5.550 | 5.670 | 5.480 | 5.670 | 299,343 | +0.14(+2.53%) |
Jul 01, 2024 | 5.590 | 5.750 | 5.495 | 5.530 | 696,373 | -0.18(-3.15%) |
Jun 28, 2024 | 5.830 | 6.050 | 5.530 | 5.710 | 3,654,288 | -0.12(-2.06%) |
Jun 27, 2024 | 5.810 | 5.880 | 5.680 | 5.830 | 347,436 | +0.05(+0.87%) |
Jun 26, 2024 | 5.710 | 5.890 | 5.690 | 5.780 | 394,084 | +0.03(+0.52%) |
Jun 25, 2024 | 5.550 | 5.770 | 5.503 | 5.750 | 361,671 | +0.15(+2.68%) |
Jun 24, 2024 | 5.540 | 5.720 | 5.535 | 5.600 | 188,855 | +0.07(+1.27%) |
Jun 21, 2024 | 5.550 | 5.690 | 5.500 | 5.530 | 1,034,383 | -0.04(-0.72%) |
Jun 20, 2024 | 5.590 | 5.670 | 5.460 | 5.570 | 242,989 | -0.08(-1.42%) |
Jun 18, 2024 | 5.540 | 5.810 | 5.540 | 5.650 | 354,877 | +0.07(+1.25%) |
Jun 17, 2024 | 5.400 | 5.580 | 5.400 | 5.580 | 351,445 | +0.15(+2.76%) |
Jun 14, 2024 | 5.410 | 5.540 | 5.400 | 5.430 | 317,979 | -0.02(-0.37%) |
Jun 13, 2024 | 5.410 | 5.480 | 5.370 | 5.450 | 276,890 | +0.04(+0.74%) |
Jun 12, 2024 | 5.570 | 5.712 | 5.400 | 5.410 | 247,967 | -0.07(-1.28%) |
Jun 11, 2024 | 5.450 | 5.525 | 5.400 | 5.480 | 266,273 | -0.03(-0.54%) |
Jun 10, 2024 | 5.410 | 5.570 | 5.410 | 5.510 | 231,798 | +0.01(+0.18%) |
Jun 07, 2024 | 5.450 | 5.560 | 5.370 | 5.500 | 330,215 | -0.04(-0.72%) |
Jun 06, 2024 | 5.360 | 5.590 | 5.340 | 5.540 | 541,349 | +0.12(+2.21%) |
Jun 05, 2024 | 5.390 | 5.475 | 5.358 | 5.420 | 213,139 | +0.03(+0.56%) |
Jun 04, 2024 | 5.330 | 5.400 | 5.310 | 5.390 | 336,719 | -0.01(-0.19%) |
Jun 03, 2024 | 5.380 | 5.500 | 5.315 | 5.400 | 295,805 | -0.06(-1.10%) |
May 31, 2024 | 5.450 | 5.460 | 5.340 | 5.460 | 644,292 | +0.08(+1.49%) |
May 30, 2024 | 5.330 | 5.460 | 5.330 | 5.380 | 351,282 | +0.03(+0.56%) |
May 29, 2024 | 5.320 | 5.420 | 5.250 | 5.350 | 185,350 | -0.04(-0.74%) |
May 28, 2024 | 5.210 | 5.540 | 5.210 | 5.390 | 417,169 | +0.10(+1.89%) |
May 24, 2024 | 5.220 | 5.370 | 5.190 | 5.290 | 263,630 | +0.04(+0.76%) |
May 23, 2024 | 5.210 | 5.270 | 5.130 | 5.250 | 421,558 | +0.00(+0.00%) |
May 22, 2024 | 5.200 | 5.270 | 5.140 | 5.250 | 484,708 | -0.03(-0.57%) |
May 21, 2024 | 5.340 | 5.350 | 5.220 | 5.280 | 285,607 | -0.12(-2.31%) |
May 20, 2024 | 5.480 | 5.500 | 5.290 | 5.405 | 447,787 | -0.08(-1.37%) |
May 17, 2024 | 5.570 | 5.570 | 5.380 | 5.480 | 293,031 | -0.05(-0.90%) |
May 16, 2024 | 5.640 | 5.730 | 5.499 | 5.530 | 351,876 | -0.17(-2.98%) |
May 15, 2024 | 5.590 | 5.810 | 5.465 | 5.700 | 787,187 | +0.15(+2.70%) |
May 14, 2024 | 5.510 | 5.850 | 5.440 | 5.550 | 692,119 | -0.02(-0.36%) |