Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.180 | 6.180 | 5.870 | 5.920 | 2,983,165 | -0.39(-6.18%) |
Jul 18, 2024 | 6.370 | 6.415 | 6.240 | 6.310 | 2,317,751 | -0.12(-1.87%) |
Jul 17, 2024 | 6.400 | 6.540 | 6.360 | 6.430 | 1,698,272 | +0.06(+0.94%) |
Jul 16, 2024 | 6.120 | 6.375 | 6.090 | 6.370 | 1,835,225 | +0.19(+3.07%) |
Jul 15, 2024 | 6.030 | 6.270 | 5.935 | 6.180 | 1,445,082 | +0.22(+3.69%) |
Jul 12, 2024 | 5.980 | 5.990 | 5.865 | 5.960 | 1,116,349 | +0.05(+0.85%) |
Jul 11, 2024 | 5.780 | 5.920 | 5.720 | 5.910 | 1,540,168 | +0.15(+2.60%) |
Jul 10, 2024 | 5.670 | 5.845 | 5.660 | 5.760 | 1,367,392 | +0.04(+0.70%) |
Jul 09, 2024 | 5.820 | 5.825 | 5.690 | 5.720 | 1,473,070 | -0.13(-2.22%) |
Jul 08, 2024 | 5.990 | 6.050 | 5.810 | 5.850 | 1,446,192 | -0.11(-1.85%) |
Jul 05, 2024 | 6.180 | 6.180 | 5.960 | 5.960 | 1,091,523 | -0.25(-4.03%) |
Jul 03, 2024 | 6.090 | 6.220 | 6.060 | 6.210 | 832,351 | +0.13(+2.14%) |
Jul 02, 2024 | 6.170 | 6.220 | 6.050 | 6.080 | 1,058,002 | -0.05(-0.82%) |
Jul 01, 2024 | 6.300 | 6.350 | 6.090 | 6.130 | 1,355,283 | -0.12(-1.92%) |
Jun 28, 2024 | 6.290 | 6.340 | 6.240 | 6.250 | 2,591,951 | +0.01(+0.16%) |
Jun 27, 2024 | 6.220 | 6.260 | 6.150 | 6.240 | 1,467,337 | +0.06(+0.97%) |
Jun 26, 2024 | 6.360 | 6.360 | 6.115 | 6.180 | 1,699,876 | -0.20(-3.13%) |
Jun 25, 2024 | 6.300 | 6.410 | 6.280 | 6.380 | 1,426,068 | +0.05(+0.79%) |
Jun 24, 2024 | 6.180 | 6.360 | 6.130 | 6.330 | 1,671,577 | +0.20(+3.26%) |
Jun 21, 2024 | 6.090 | 6.150 | 5.990 | 6.130 | 8,104,292 | +0.04(+0.66%) |
Jun 20, 2024 | 6.110 | 6.140 | 6.005 | 6.090 | 2,341,540 | -0.02(-0.33%) |
Jun 18, 2024 | 6.130 | 6.210 | 6.080 | 6.110 | 1,671,617 | -0.01(-0.16%) |
Jun 17, 2024 | 6.090 | 6.155 | 5.970 | 6.120 | 1,967,621 | +0.03(+0.49%) |
Jun 14, 2024 | 6.330 | 6.330 | 6.050 | 6.090 | 1,592,382 | -0.25(-3.94%) |
Jun 13, 2024 | 6.470 | 6.470 | 6.285 | 6.340 | 999,357 | -0.17(-2.61%) |
Jun 12, 2024 | 6.660 | 6.695 | 6.510 | 6.510 | 1,264,365 | +0.00(+0.00%) |
Jun 11, 2024 | 6.440 | 6.520 | 6.350 | 6.510 | 813,458 | +0.01(+0.15%) |
Jun 10, 2024 | 6.450 | 6.570 | 6.420 | 6.500 | 945,383 | +0.05(+0.78%) |
Jun 07, 2024 | 6.440 | 6.460 | 6.350 | 6.450 | 1,090,227 | -0.03(-0.46%) |
Jun 06, 2024 | 6.520 | 6.520 | 6.420 | 6.480 | 883,900 | -0.02(-0.31%) |
Jun 05, 2024 | 6.520 | 6.580 | 6.475 | 6.500 | 1,201,394 | +0.02(+0.31%) |
Jun 04, 2024 | 6.490 | 6.510 | 6.390 | 6.480 | 1,393,386 | -0.09(-1.37%) |
Jun 03, 2024 | 6.850 | 6.850 | 6.490 | 6.570 | 1,378,939 | -0.26(-3.81%) |
May 31, 2024 | 6.620 | 6.830 | 6.580 | 6.830 | 1,655,757 | +0.23(+3.48%) |
May 30, 2024 | 6.680 | 6.770 | 6.590 | 6.600 | 1,160,828 | -0.06(-0.90%) |
May 29, 2024 | 6.810 | 6.830 | 6.640 | 6.660 | 945,398 | -0.20(-2.92%) |
May 28, 2024 | 6.800 | 6.920 | 6.765 | 6.860 | 1,197,770 | +0.08(+1.18%) |
May 24, 2024 | 6.770 | 6.825 | 6.700 | 6.780 | 1,187,887 | +0.02(+0.30%) |
May 23, 2024 | 6.910 | 7.000 | 6.710 | 6.760 | 1,303,248 | -0.15(-2.17%) |
May 22, 2024 | 7.220 | 7.220 | 6.880 | 6.910 | 1,660,313 | -0.34(-4.69%) |
May 21, 2024 | 7.180 | 7.290 | 7.155 | 7.250 | 1,642,483 | +0.04(+0.55%) |
May 20, 2024 | 7.000 | 7.230 | 6.965 | 7.210 | 1,544,877 | +0.23(+3.30%) |
May 17, 2024 | 6.920 | 7.020 | 6.850 | 6.980 | 1,178,712 | +0.08(+1.16%) |
May 16, 2024 | 6.800 | 6.930 | 6.790 | 6.900 | 1,005,279 | +0.07(+1.02%) |
May 15, 2024 | 6.870 | 6.885 | 6.690 | 6.830 | 1,452,411 | -0.04(-0.58%) |
May 14, 2024 | 6.790 | 6.890 | 6.750 | 6.870 | 1,033,837 | +0.11(+1.63%) |
May 13, 2024 | 6.780 | 6.855 | 6.740 | 6.760 | 1,040,673 | +0.04(+0.60%) |
May 10, 2024 | 6.890 | 6.915 | 6.690 | 6.720 | 974,858 | -0.16(-2.33%) |
May 09, 2024 | 6.750 | 6.890 | 6.700 | 6.880 | 1,006,956 | +0.17(+2.53%) |
May 08, 2024 | 6.740 | 6.780 | 6.660 | 6.710 | 1,163,133 | -0.05(-0.74%) |
May 07, 2024 | 6.839 | 6.909 | 6.760 | 6.760 | 1,354,583 | -0.06(-0.87%) |
May 06, 2024 | 6.839 | 7.018 | 6.780 | 6.819 | 1,893,706 | +0.09(+1.33%) |
May 03, 2024 | 6.621 | 6.750 | 6.481 | 6.730 | 2,214,538 | +0.15(+2.27%) |
May 02, 2024 | 6.571 | 6.660 | 6.553 | 6.581 | 1,438,331 | +0.07(+1.07%) |