Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.070 | 6.160 | 5.740 | 5.900 | 45,230 | -0.14(-2.32%) |
Jul 18, 2024 | 6.320 | 6.590 | 5.620 | 6.040 | 87,608 | -0.33(-5.18%) |
Jul 17, 2024 | 6.560 | 6.820 | 6.190 | 6.370 | 102,961 | -0.30(-4.50%) |
Jul 16, 2024 | 6.380 | 6.980 | 6.338 | 6.670 | 182,215 | +0.42(+6.72%) |
Jul 15, 2024 | 6.250 | 6.360 | 5.970 | 6.250 | 95,879 | +0.08(+1.30%) |
Jul 12, 2024 | 6.060 | 6.200 | 5.700 | 6.170 | 114,643 | +0.30(+5.11%) |
Jul 11, 2024 | 4.990 | 5.920 | 4.970 | 5.870 | 95,975 | +1.07(+22.29%) |
Jul 10, 2024 | 4.930 | 5.170 | 4.770 | 4.800 | 115,346 | -0.08(-1.64%) |
Jul 09, 2024 | 5.020 | 5.180 | 4.800 | 4.880 | 51,449 | -0.12(-2.40%) |
Jul 08, 2024 | 5.280 | 5.420 | 4.892 | 5.000 | 119,835 | -0.30(-5.66%) |
Jul 05, 2024 | 5.570 | 5.710 | 5.230 | 5.300 | 168,615 | -0.32(-5.69%) |
Jul 03, 2024 | 5.480 | 5.790 | 5.335 | 5.620 | 97,245 | +0.18(+3.31%) |
Jul 02, 2024 | 5.790 | 6.140 | 5.380 | 5.440 | 102,400 | -0.40(-6.85%) |
Jul 01, 2024 | 5.700 | 5.910 | 5.360 | 5.840 | 92,132 | +0.09(+1.57%) |
Jun 28, 2024 | 5.740 | 5.790 | 5.570 | 5.750 | 907,964 | +0.01(+0.17%) |
Jun 27, 2024 | 5.570 | 5.780 | 5.440 | 5.740 | 69,722 | +0.22(+3.99%) |
Jun 26, 2024 | 5.210 | 5.830 | 5.210 | 5.520 | 112,533 | +0.28(+5.34%) |
Jun 25, 2024 | 5.400 | 5.440 | 5.210 | 5.240 | 110,579 | -0.08(-1.50%) |
Jun 24, 2024 | 5.270 | 5.470 | 5.260 | 5.320 | 56,294 | +0.02(+0.38%) |
Jun 21, 2024 | 5.280 | 5.540 | 5.070 | 5.300 | 145,180 | +0.06(+1.15%) |
Jun 20, 2024 | 5.180 | 5.400 | 5.160 | 5.240 | 90,128 | +0.01(+0.19%) |
Jun 18, 2024 | 5.760 | 5.760 | 5.150 | 5.230 | 85,791 | -0.52(-9.04%) |
Jun 17, 2024 | 5.190 | 5.870 | 5.105 | 5.750 | 92,496 | +0.50(+9.52%) |
Jun 14, 2024 | 5.600 | 5.600 | 5.080 | 5.250 | 141,622 | -0.36(-6.42%) |
Jun 13, 2024 | 6.050 | 6.130 | 5.490 | 5.610 | 50,404 | -0.42(-6.97%) |
Jun 12, 2024 | 6.190 | 6.310 | 5.955 | 6.030 | 48,450 | +0.07(+1.17%) |
Jun 11, 2024 | 5.710 | 5.980 | 5.610 | 5.960 | 42,240 | +0.14(+2.41%) |
Jun 10, 2024 | 5.960 | 5.990 | 5.650 | 5.820 | 39,992 | -0.19(-3.16%) |
Jun 07, 2024 | 6.110 | 6.390 | 5.940 | 6.010 | 68,876 | -0.22(-3.53%) |
Jun 06, 2024 | 6.130 | 6.390 | 6.100 | 6.230 | 79,968 | +0.03(+0.48%) |
Jun 05, 2024 | 5.770 | 6.270 | 5.531 | 6.200 | 83,492 | +0.52(+9.15%) |
Jun 04, 2024 | 6.090 | 6.200 | 5.610 | 5.680 | 80,218 | -0.52(-8.39%) |
Jun 03, 2024 | 6.000 | 6.390 | 5.900 | 6.200 | 81,754 | +0.37(+6.35%) |
May 31, 2024 | 5.840 | 6.129 | 5.740 | 5.830 | 216,234 | +0.03(+0.52%) |
May 30, 2024 | 5.640 | 6.010 | 5.640 | 5.800 | 100,840 | +0.17(+3.02%) |
May 29, 2024 | 5.680 | 5.920 | 5.550 | 5.630 | 103,473 | -0.17(-2.93%) |
May 28, 2024 | 5.770 | 5.850 | 5.580 | 5.800 | 175,345 | +0.16(+2.84%) |
May 24, 2024 | 6.010 | 6.140 | 5.600 | 5.640 | 175,231 | -0.37(-6.16%) |
May 23, 2024 | 6.220 | 6.363 | 5.970 | 6.010 | 144,827 | -0.21(-3.38%) |
May 22, 2024 | 6.170 | 6.280 | 6.000 | 6.220 | 153,338 | +0.00(+0.00%) |
May 21, 2024 | 5.960 | 6.270 | 5.960 | 6.220 | 66,967 | +0.22(+3.67%) |
May 20, 2024 | 5.610 | 6.030 | 5.610 | 6.000 | 188,804 | +0.49(+8.89%) |
May 17, 2024 | 5.860 | 6.020 | 5.470 | 5.510 | 60,661 | -0.30(-5.16%) |
May 16, 2024 | 5.394 | 5.880 | 5.394 | 5.810 | 70,611 | +0.52(+9.83%) |
May 15, 2024 | 5.820 | 5.945 | 5.220 | 5.290 | 79,389 | -0.38(-6.70%) |
May 14, 2024 | 5.820 | 5.915 | 5.330 | 5.670 | 85,904 | +0.00(+0.00%) |
May 13, 2024 | 5.630 | 6.070 | 5.520 | 5.670 | 59,781 | +0.11(+1.98%) |
May 10, 2024 | 5.990 | 6.010 | 5.110 | 5.560 | 146,096 | -0.38(-6.40%) |
May 09, 2024 | 5.930 | 6.503 | 5.880 | 5.940 | 82,536 | -0.04(-0.67%) |
May 08, 2024 | 5.510 | 5.980 | 5.510 | 5.980 | 55,696 | +0.35(+6.22%) |
May 07, 2024 | 5.830 | 6.034 | 5.620 | 5.630 | 58,265 | -0.20(-3.43%) |
May 06, 2024 | 6.040 | 6.290 | 5.830 | 5.830 | 30,420 | -0.16(-2.67%) |
May 03, 2024 | 6.350 | 6.520 | 5.820 | 5.990 | 48,320 | -0.12(-1.96%) |
May 02, 2024 | 6.000 | 6.350 | 5.850 | 6.110 | 68,642 | +0.25(+4.27%) |