Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.600 | 6.600 | 6.330 | 6.470 | 161,850 | -0.02(-0.31%) |
Jul 25, 2024 | 6.310 | 6.650 | 6.300 | 6.490 | 105,658 | +0.22(+3.51%) |
Jul 24, 2024 | 6.500 | 6.650 | 6.270 | 6.270 | 87,183 | -0.27(-4.13%) |
Jul 23, 2024 | 6.250 | 6.590 | 6.110 | 6.540 | 151,264 | +0.17(+2.67%) |
Jul 22, 2024 | 6.250 | 6.430 | 6.200 | 6.370 | 98,891 | +0.15(+2.41%) |
Jul 19, 2024 | 6.350 | 6.450 | 6.210 | 6.220 | 61,868 | -0.12(-1.89%) |
Jul 18, 2024 | 6.510 | 6.690 | 6.300 | 6.340 | 119,384 | -0.28(-4.23%) |
Jul 17, 2024 | 6.380 | 6.710 | 6.380 | 6.620 | 165,760 | +0.12(+1.85%) |
Jul 16, 2024 | 6.400 | 6.530 | 6.330 | 6.500 | 149,518 | +0.15(+2.36%) |
Jul 15, 2024 | 6.290 | 6.490 | 6.200 | 6.350 | 167,113 | +0.13(+2.09%) |
Jul 12, 2024 | 6.040 | 6.280 | 6.040 | 6.220 | 217,289 | +0.20(+3.32%) |
Jul 11, 2024 | 5.410 | 6.040 | 5.410 | 6.020 | 465,837 | +0.77(+14.67%) |
Jul 10, 2024 | 5.360 | 5.360 | 5.195 | 5.250 | 113,316 | -0.04(-0.76%) |
Jul 09, 2024 | 5.420 | 5.425 | 5.260 | 5.290 | 86,145 | -0.12(-2.22%) |
Jul 08, 2024 | 5.480 | 5.515 | 5.350 | 5.410 | 118,322 | +0.00(+0.00%) |
Jul 05, 2024 | 5.480 | 5.490 | 5.345 | 5.410 | 106,538 | -0.13(-2.35%) |
Jul 03, 2024 | 5.360 | 5.575 | 5.310 | 5.540 | 160,963 | +0.18(+3.36%) |
Jul 02, 2024 | 5.460 | 5.520 | 5.340 | 5.360 | 125,322 | -0.01(-0.19%) |
Jul 01, 2024 | 5.530 | 5.530 | 5.280 | 5.370 | 175,650 | -0.16(-2.89%) |
Jun 28, 2024 | 5.330 | 5.540 | 5.240 | 5.530 | 1,049,181 | +0.33(+6.35%) |
Jun 27, 2024 | 5.190 | 5.380 | 5.140 | 5.200 | 322,807 | +0.08(+1.56%) |
Jun 26, 2024 | 5.100 | 5.175 | 5.070 | 5.120 | 252,391 | +0.02(+0.39%) |
Jun 25, 2024 | 5.020 | 5.135 | 4.960 | 5.100 | 548,556 | +0.19(+3.87%) |
Jun 24, 2024 | 4.860 | 5.000 | 4.811 | 4.910 | 110,576 | +0.05(+1.03%) |
Jun 21, 2024 | 4.750 | 4.965 | 4.750 | 4.860 | 313,203 | +0.12(+2.53%) |
Jun 20, 2024 | 4.700 | 4.770 | 4.670 | 4.740 | 239,421 | -0.02(-0.42%) |
Jun 18, 2024 | 4.870 | 4.870 | 4.740 | 4.760 | 177,041 | -0.02(-0.42%) |
Jun 17, 2024 | 4.780 | 4.800 | 4.730 | 4.780 | 121,283 | -0.06(-1.24%) |
Jun 14, 2024 | 4.770 | 4.910 | 4.730 | 4.840 | 122,730 | -0.08(-1.63%) |
Jun 13, 2024 | 4.930 | 4.980 | 4.800 | 4.920 | 177,889 | +0.00(+0.00%) |
Jun 12, 2024 | 5.200 | 5.280 | 4.860 | 4.920 | 205,543 | -0.15(-2.96%) |
Jun 11, 2024 | 4.920 | 5.150 | 4.901 | 5.070 | 197,229 | +0.11(+2.22%) |
Jun 10, 2024 | 4.970 | 5.010 | 4.860 | 4.960 | 182,754 | -0.01(-0.20%) |
Jun 07, 2024 | 5.130 | 5.320 | 4.940 | 4.970 | 259,471 | -0.28(-5.33%) |
Jun 06, 2024 | 5.200 | 5.250 | 5.120 | 5.250 | 99,016 | +0.03(+0.57%) |
Jun 05, 2024 | 5.370 | 5.370 | 5.110 | 5.220 | 161,950 | -0.08(-1.51%) |
Jun 04, 2024 | 5.380 | 5.380 | 5.270 | 5.300 | 64,037 | -0.10(-1.85%) |
Jun 03, 2024 | 5.610 | 5.730 | 5.400 | 5.400 | 99,604 | -0.11(-2.00%) |
May 31, 2024 | 5.510 | 5.630 | 5.510 | 5.510 | 182,624 | +0.06(+1.10%) |
May 30, 2024 | 5.310 | 5.610 | 5.280 | 5.450 | 286,709 | +0.20(+3.81%) |
May 29, 2024 | 5.210 | 5.370 | 5.030 | 5.250 | 316,793 | -0.01(-0.19%) |
May 28, 2024 | 5.400 | 5.400 | 5.240 | 5.260 | 72,445 | -0.06(-1.13%) |
May 24, 2024 | 5.320 | 5.350 | 5.160 | 5.320 | 167,860 | +0.03(+0.57%) |
May 23, 2024 | 5.530 | 5.530 | 5.170 | 5.290 | 149,798 | -0.11(-2.04%) |
May 22, 2024 | 5.640 | 5.700 | 5.390 | 5.400 | 138,142 | -0.24(-4.26%) |
May 21, 2024 | 5.850 | 5.865 | 5.620 | 5.640 | 126,385 | -0.19(-3.26%) |
May 20, 2024 | 5.880 | 5.920 | 5.810 | 5.830 | 79,020 | -0.09(-1.52%) |
May 17, 2024 | 5.950 | 6.040 | 5.850 | 5.920 | 117,647 | +0.01(+0.17%) |
May 16, 2024 | 5.760 | 6.040 | 5.757 | 5.910 | 160,021 | +0.14(+2.43%) |
May 15, 2024 | 5.910 | 5.960 | 5.750 | 5.770 | 110,844 | -0.01(-0.17%) |
May 14, 2024 | 5.720 | 5.900 | 5.711 | 5.780 | 111,569 | +0.01(+0.17%) |
May 13, 2024 | 5.936 | 6.033 | 5.721 | 5.770 | 117,597 | -0.06(-1.00%) |
May 10, 2024 | 5.828 | 5.877 | 5.809 | 5.828 | 97,818 | +0.02(+0.34%) |
May 09, 2024 | 5.682 | 5.848 | 5.682 | 5.809 | 90,901 | +0.13(+2.23%) |
May 08, 2024 | 5.906 | 5.984 | 5.634 | 5.682 | 218,361 | -0.30(-5.05%) |
May 07, 2024 | 5.945 | 6.062 | 5.945 | 5.984 | 86,608 | +0.03(+0.49%) |
May 06, 2024 | 6.014 | 6.023 | 5.906 | 5.955 | 70,936 | -0.02(-0.33%) |
May 03, 2024 | 6.014 | 6.111 | 5.887 | 5.975 | 89,849 | +0.07(+1.16%) |
May 02, 2024 | 5.789 | 5.936 | 5.751 | 5.906 | 96,776 | +0.15(+2.54%) |