Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 6.480 | 6.500 | 6.350 | 6.390 | 1,221,289 | -0.09(-1.39%) |
Jul 26, 2024 | 6.290 | 6.490 | 6.290 | 6.480 | 1,522,661 | +0.21(+3.35%) |
Jul 25, 2024 | 6.590 | 6.590 | 6.250 | 6.270 | 1,643,010 | -0.23(-3.54%) |
Jul 24, 2024 | 6.150 | 6.815 | 6.130 | 6.500 | 1,499,283 | -0.25(-3.70%) |
Jul 23, 2024 | 6.430 | 6.770 | 6.420 | 6.750 | 1,287,697 | +0.23(+3.53%) |
Jul 22, 2024 | 6.170 | 6.560 | 6.130 | 6.520 | 1,521,668 | +0.32(+5.16%) |
Jul 19, 2024 | 6.250 | 6.330 | 6.200 | 6.200 | 533,781 | -0.05(-0.80%) |
Jul 18, 2024 | 6.200 | 6.370 | 6.175 | 6.250 | 1,071,441 | -0.02(-0.32%) |
Jul 17, 2024 | 6.150 | 6.380 | 6.120 | 6.270 | 1,705,452 | +0.06(+0.97%) |
Jul 16, 2024 | 6.040 | 6.210 | 6.030 | 6.210 | 1,283,198 | +0.22(+3.67%) |
Jul 15, 2024 | 5.890 | 6.080 | 5.890 | 5.990 | 921,023 | +0.19(+3.28%) |
Jul 12, 2024 | 5.910 | 5.920 | 5.790 | 5.800 | 573,537 | -0.05(-0.85%) |
Jul 11, 2024 | 5.720 | 5.880 | 5.710 | 5.850 | 889,920 | +0.25(+4.46%) |
Jul 10, 2024 | 5.500 | 5.610 | 5.500 | 5.600 | 464,767 | +0.09(+1.63%) |
Jul 09, 2024 | 5.420 | 5.510 | 5.390 | 5.510 | 419,264 | +0.08(+1.47%) |
Jul 08, 2024 | 5.350 | 5.440 | 5.350 | 5.430 | 485,819 | +0.09(+1.69%) |
Jul 05, 2024 | 5.400 | 5.410 | 5.315 | 5.340 | 397,689 | -0.07(-1.29%) |
Jul 03, 2024 | 5.600 | 5.600 | 5.410 | 5.410 | 315,254 | -0.18(-3.22%) |
Jul 02, 2024 | 5.480 | 5.590 | 5.460 | 5.590 | 473,713 | +0.12(+2.19%) |
Jul 01, 2024 | 5.510 | 5.555 | 5.445 | 5.470 | 691,862 | -0.02(-0.36%) |
Jun 28, 2024 | 5.500 | 5.600 | 5.410 | 5.490 | 3,376,562 | +0.04(+0.73%) |
Jun 27, 2024 | 5.400 | 5.450 | 5.335 | 5.450 | 381,246 | +0.05(+0.93%) |
Jun 26, 2024 | 5.200 | 5.410 | 5.180 | 5.400 | 559,144 | +0.19(+3.65%) |
Jun 25, 2024 | 5.300 | 5.330 | 5.200 | 5.210 | 695,229 | -0.13(-2.43%) |
Jun 24, 2024 | 5.340 | 5.375 | 5.305 | 5.340 | 853,097 | +0.05(+0.95%) |
Jun 21, 2024 | 5.360 | 5.380 | 5.282 | 5.290 | 2,693,583 | -0.05(-0.94%) |
Jun 20, 2024 | 5.300 | 5.400 | 5.290 | 5.340 | 629,852 | -0.01(-0.19%) |
Jun 18, 2024 | 5.270 | 5.410 | 5.260 | 5.350 | 856,959 | +0.05(+0.94%) |
Jun 17, 2024 | 5.180 | 5.300 | 5.130 | 5.300 | 594,189 | +0.11(+2.12%) |
Jun 14, 2024 | 5.220 | 5.240 | 5.120 | 5.190 | 576,455 | -0.07(-1.33%) |
Jun 13, 2024 | 5.300 | 5.330 | 5.210 | 5.260 | 756,753 | -0.07(-1.31%) |
Jun 12, 2024 | 5.220 | 5.500 | 5.220 | 5.330 | 993,444 | +0.21(+4.10%) |
Jun 11, 2024 | 5.100 | 5.160 | 5.040 | 5.120 | 780,045 | +0.00(+0.00%) |
Jun 10, 2024 | 5.090 | 5.140 | 5.010 | 5.120 | 654,872 | -0.01(-0.19%) |
Jun 07, 2024 | 5.000 | 5.165 | 5.000 | 5.130 | 708,232 | +0.05(+0.98%) |
Jun 06, 2024 | 5.000 | 5.130 | 5.000 | 5.080 | 576,278 | +0.05(+0.99%) |
Jun 05, 2024 | 5.020 | 5.050 | 4.970 | 5.030 | 627,596 | +0.02(+0.40%) |
Jun 04, 2024 | 5.070 | 5.100 | 4.985 | 5.010 | 767,700 | -0.09(-1.76%) |
Jun 03, 2024 | 5.240 | 5.240 | 5.090 | 5.100 | 730,945 | -0.07(-1.35%) |
May 31, 2024 | 5.210 | 5.230 | 5.150 | 5.170 | 695,297 | -0.01(-0.19%) |
May 30, 2024 | 5.150 | 5.220 | 5.100 | 5.180 | 515,215 | +0.10(+1.97%) |
May 29, 2024 | 5.100 | 5.130 | 5.030 | 5.080 | 703,638 | -0.08(-1.55%) |
May 28, 2024 | 5.140 | 5.185 | 5.095 | 5.160 | 606,315 | +0.02(+0.39%) |
May 24, 2024 | 5.150 | 5.180 | 5.110 | 5.140 | 359,644 | +0.03(+0.59%) |
May 23, 2024 | 5.180 | 5.210 | 5.075 | 5.110 | 791,797 | -0.07(-1.35%) |
May 22, 2024 | 5.230 | 5.265 | 5.150 | 5.180 | 598,982 | -0.07(-1.33%) |
May 21, 2024 | 5.200 | 5.280 | 5.190 | 5.250 | 601,258 | +0.04(+0.77%) |
May 20, 2024 | 5.270 | 5.340 | 5.200 | 5.210 | 558,578 | -0.07(-1.33%) |
May 17, 2024 | 5.190 | 5.320 | 5.165 | 5.280 | 970,242 | +0.09(+1.73%) |
May 16, 2024 | 5.180 | 5.230 | 5.140 | 5.190 | 1,116,388 | +0.02(+0.39%) |
May 15, 2024 | 5.200 | 5.260 | 5.150 | 5.170 | 833,857 | +0.05(+0.98%) |
May 14, 2024 | 5.190 | 5.240 | 5.095 | 5.120 | 555,307 | +0.02(+0.39%) |
May 13, 2024 | 5.110 | 5.157 | 5.085 | 5.100 | 496,761 | +0.01(+0.20%) |
May 10, 2024 | 5.100 | 5.120 | 5.035 | 5.090 | 410,471 | -0.02(-0.39%) |
May 09, 2024 | 5.100 | 5.115 | 5.050 | 5.110 | 670,678 | +0.04(+0.79%) |
May 08, 2024 | 4.990 | 5.120 | 4.970 | 5.070 | 773,030 | +0.01(+0.20%) |
May 07, 2024 | 5.100 | 5.150 | 5.060 | 5.060 | 530,666 | +0.00(+0.00%) |
May 06, 2024 | 5.110 | 5.160 | 5.035 | 5.060 | 651,577 | -0.01(-0.20%) |
May 03, 2024 | 5.180 | 5.220 | 5.025 | 5.070 | 769,576 | -0.02(-0.39%) |
May 02, 2024 | 5.040 | 5.100 | 4.945 | 5.090 | 1,003,900 | +0.08(+1.50%) |