Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.660 | 6.710 | 6.590 | 6.680 | 586,819 | +0.16(+2.45%) |
Jul 25, 2024 | 6.500 | 6.684 | 6.430 | 6.520 | 426,775 | +0.06(+0.93%) |
Jul 24, 2024 | 6.710 | 6.740 | 6.450 | 6.460 | 503,140 | -0.30(-4.44%) |
Jul 23, 2024 | 6.650 | 6.800 | 6.630 | 6.760 | 440,220 | +0.06(+0.90%) |
Jul 22, 2024 | 6.650 | 6.715 | 6.600 | 6.700 | 323,433 | +0.06(+0.90%) |
Jul 19, 2024 | 6.700 | 6.730 | 6.590 | 6.640 | 415,351 | -0.06(-0.90%) |
Jul 18, 2024 | 6.800 | 6.900 | 6.675 | 6.700 | 451,554 | -0.15(-2.19%) |
Jul 17, 2024 | 6.770 | 6.910 | 6.770 | 6.850 | 504,851 | +0.05(+0.74%) |
Jul 16, 2024 | 6.620 | 6.820 | 6.580 | 6.800 | 662,745 | +0.25(+3.82%) |
Jul 15, 2024 | 6.500 | 6.560 | 6.430 | 6.550 | 475,174 | +0.06(+0.92%) |
Jul 12, 2024 | 6.470 | 6.580 | 6.460 | 6.490 | 509,293 | +0.06(+0.93%) |
Jul 11, 2024 | 6.190 | 6.430 | 6.190 | 6.430 | 670,101 | +0.30(+4.89%) |
Jul 10, 2024 | 6.000 | 6.130 | 6.000 | 6.130 | 390,425 | +0.14(+2.34%) |
Jul 09, 2024 | 5.950 | 6.000 | 5.890 | 5.990 | 349,199 | +0.04(+0.67%) |
Jul 08, 2024 | 5.900 | 5.970 | 5.880 | 5.950 | 443,405 | +0.06(+1.02%) |
Jul 05, 2024 | 5.930 | 5.960 | 5.850 | 5.890 | 496,332 | -0.06(-1.01%) |
Jul 03, 2024 | 5.930 | 6.000 | 5.900 | 5.950 | 275,693 | +0.04(+0.68%) |
Jul 02, 2024 | 5.750 | 5.920 | 5.730 | 5.910 | 515,102 | +0.18(+3.14%) |
Jul 01, 2024 | 5.840 | 5.880 | 5.655 | 5.730 | 748,165 | -0.11(-1.88%) |
Jun 28, 2024 | 5.760 | 5.865 | 5.680 | 5.840 | 1,274,312 | +0.13(+2.28%) |
Jun 27, 2024 | 5.903 | 5.903 | 5.613 | 5.710 | 966,594 | -0.19(-3.27%) |
Jun 26, 2024 | 5.942 | 5.942 | 5.884 | 5.903 | 759,095 | -0.07(-1.13%) |
Jun 25, 2024 | 6.019 | 6.019 | 5.956 | 5.971 | 331,069 | -0.05(-0.80%) |
Jun 24, 2024 | 6.019 | 6.106 | 5.971 | 6.019 | 484,648 | -0.01(-0.16%) |
Jun 21, 2024 | 5.913 | 6.038 | 5.865 | 6.029 | 2,526,307 | +0.13(+2.13%) |
Jun 20, 2024 | 5.807 | 6.010 | 5.807 | 5.903 | 897,092 | +0.08(+1.33%) |
Jun 18, 2024 | 5.826 | 5.845 | 5.792 | 5.826 | 464,250 | -0.02(-0.33%) |
Jun 17, 2024 | 5.816 | 5.913 | 5.797 | 5.845 | 822,469 | +0.01(+0.17%) |
Jun 14, 2024 | 5.797 | 5.884 | 5.773 | 5.836 | 553,510 | +0.00(+0.00%) |
Jun 13, 2024 | 5.739 | 5.836 | 5.691 | 5.836 | 464,948 | +0.08(+1.34%) |
Jun 12, 2024 | 5.778 | 5.836 | 5.739 | 5.758 | 701,751 | +0.12(+2.05%) |
Jun 11, 2024 | 5.633 | 5.681 | 5.517 | 5.642 | 561,901 | -0.01(-0.17%) |
Jun 10, 2024 | 5.575 | 5.691 | 5.522 | 5.652 | 539,088 | +0.03(+0.52%) |
Jun 07, 2024 | 5.652 | 5.681 | 5.565 | 5.623 | 494,753 | -0.09(-1.52%) |
Jun 06, 2024 | 5.768 | 5.797 | 5.700 | 5.710 | 485,370 | -0.10(-1.66%) |
Jun 05, 2024 | 5.758 | 5.816 | 5.710 | 5.807 | 612,498 | +0.05(+0.84%) |
Jun 04, 2024 | 5.787 | 5.825 | 5.741 | 5.758 | 391,554 | -0.03(-0.58%) |
Jun 03, 2024 | 5.816 | 5.923 | 5.768 | 5.792 | 538,377 | +0.04(+0.76%) |
May 31, 2024 | 5.700 | 5.850 | 5.696 | 5.749 | 942,161 | +0.08(+1.36%) |
May 30, 2024 | 5.575 | 5.691 | 5.556 | 5.671 | 905,462 | +0.17(+3.16%) |
May 29, 2024 | 5.604 | 5.691 | 5.459 | 5.497 | 887,461 | -0.20(-3.56%) |
May 28, 2024 | 5.700 | 5.724 | 5.633 | 5.700 | 705,637 | +0.00(+0.00%) |
May 24, 2024 | 5.604 | 5.715 | 5.565 | 5.700 | 818,879 | +0.13(+2.25%) |
May 23, 2024 | 5.894 | 5.898 | 5.575 | 5.575 | 892,539 | -0.32(-5.41%) |
May 22, 2024 | 5.894 | 5.952 | 5.855 | 5.894 | 520,026 | +0.00(+0.00%) |
May 21, 2024 | 5.961 | 5.976 | 5.874 | 5.894 | 506,229 | -0.07(-1.13%) |
May 20, 2024 | 6.038 | 6.067 | 5.952 | 5.961 | 343,802 | -0.10(-1.59%) |
May 17, 2024 | 6.145 | 6.145 | 6.048 | 6.058 | 445,638 | -0.06(-0.95%) |
May 16, 2024 | 6.087 | 6.116 | 6.053 | 6.116 | 407,410 | +0.06(+0.96%) |
May 15, 2024 | 6.087 | 6.144 | 6.010 | 6.058 | 448,731 | +0.04(+0.64%) |
May 14, 2024 | 5.971 | 6.116 | 5.971 | 6.019 | 605,437 | +0.09(+1.47%) |
May 13, 2024 | 5.981 | 6.014 | 5.894 | 5.932 | 628,269 | -0.01(-0.16%) |
May 10, 2024 | 5.971 | 6.038 | 5.923 | 5.942 | 534,845 | -0.03(-0.49%) |
May 09, 2024 | 5.816 | 5.971 | 5.816 | 5.971 | 661,359 | +0.15(+2.66%) |
May 08, 2024 | 5.894 | 5.895 | 5.782 | 5.816 | 848,275 | -0.13(-2.11%) |
May 07, 2024 | 5.952 | 6.005 | 5.913 | 5.942 | 920,280 | +0.00(+0.00%) |
May 06, 2024 | 6.000 | 6.038 | 5.913 | 5.942 | 1,056,173 | -0.06(-0.97%) |
May 03, 2024 | 6.106 | 6.203 | 5.865 | 6.000 | 1,483,601 | -0.05(-0.88%) |
May 02, 2024 | 6.483 | 6.570 | 5.584 | 6.053 | 2,472,463 | -0.73(-10.75%) |