Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.640 | 6.910 | 6.510 | 6.570 | 1,581,776 | -0.05(-0.76%) |
Jul 18, 2024 | 6.500 | 6.745 | 6.500 | 6.620 | 2,020,202 | +0.15(+2.32%) |
Jul 17, 2024 | 6.510 | 6.600 | 6.445 | 6.470 | 637,772 | -0.12(-1.82%) |
Jul 16, 2024 | 6.600 | 6.640 | 6.485 | 6.590 | 885,015 | -0.02(-0.30%) |
Jul 15, 2024 | 6.850 | 6.890 | 6.600 | 6.610 | 1,010,573 | -0.24(-3.50%) |
Jul 12, 2024 | 6.710 | 6.870 | 6.700 | 6.850 | 930,024 | +0.17(+2.54%) |
Jul 11, 2024 | 6.650 | 7.000 | 6.645 | 6.680 | 1,877,294 | +0.08(+1.21%) |
Jul 10, 2024 | 6.600 | 6.700 | 6.570 | 6.600 | 1,586,131 | -0.01(-0.08%) |
Jul 09, 2024 | 6.130 | 6.769 | 6.100 | 6.605 | 2,849,257 | +0.49(+7.92%) |
Jul 08, 2024 | 6.080 | 6.150 | 6.010 | 6.120 | 687,533 | +0.00(+0.00%) |
Jul 05, 2024 | 6.050 | 6.165 | 6.050 | 6.120 | 689,288 | -0.04(-0.65%) |
Jul 03, 2024 | 6.130 | 6.220 | 6.130 | 6.160 | 614,446 | +0.10(+1.65%) |
Jul 02, 2024 | 6.130 | 6.130 | 6.050 | 6.060 | 715,809 | -0.07(-1.14%) |
Jul 01, 2024 | 6.130 | 6.280 | 6.075 | 6.130 | 1,165,828 | +0.01(+0.16%) |
Jun 28, 2024 | 6.010 | 6.150 | 6.000 | 6.120 | 1,041,297 | +0.11(+1.83%) |
Jun 27, 2024 | 6.040 | 6.115 | 5.870 | 6.010 | 1,893,753 | -0.05(-0.83%) |
Jun 26, 2024 | 6.060 | 6.082 | 5.970 | 6.060 | 1,577,197 | +0.03(+0.50%) |
Jun 25, 2024 | 6.170 | 6.215 | 5.940 | 6.030 | 1,304,187 | -0.19(-3.05%) |
Jun 24, 2024 | 6.110 | 6.310 | 6.110 | 6.220 | 2,516,265 | +0.05(+0.81%) |
Jun 21, 2024 | 6.140 | 6.170 | 6.065 | 6.170 | 2,950,139 | -0.01(-0.16%) |
Jun 20, 2024 | 5.970 | 6.400 | 5.970 | 6.180 | 3,046,075 | +0.21(+3.52%) |
Jun 18, 2024 | 5.880 | 6.140 | 5.840 | 5.970 | 3,279,281 | +0.07(+1.19%) |
Jun 17, 2024 | 5.800 | 5.910 | 5.770 | 5.900 | 1,129,604 | +0.09(+1.55%) |
Jun 14, 2024 | 5.840 | 5.840 | 5.730 | 5.810 | 1,459,396 | -0.08(-1.36%) |
Jun 13, 2024 | 5.640 | 5.905 | 5.640 | 5.890 | 1,557,144 | +0.29(+5.18%) |
Jun 12, 2024 | 5.620 | 5.680 | 5.590 | 5.600 | 1,054,746 | +0.02(+0.36%) |
Jun 11, 2024 | 5.720 | 5.740 | 5.550 | 5.580 | 1,346,308 | -0.06(-1.06%) |
Jun 10, 2024 | 5.440 | 5.725 | 5.440 | 5.640 | 1,264,063 | +0.18(+3.30%) |
Jun 07, 2024 | 5.370 | 5.575 | 5.370 | 5.460 | 1,028,327 | +0.00(+0.00%) |
Jun 06, 2024 | 5.440 | 5.500 | 5.380 | 5.460 | 1,348,554 | +0.00(+0.00%) |
Jun 05, 2024 | 5.300 | 5.495 | 5.300 | 5.460 | 1,223,610 | +0.15(+2.82%) |
Jun 04, 2024 | 5.400 | 5.430 | 5.275 | 5.310 | 1,643,537 | -0.11(-2.03%) |
Jun 03, 2024 | 5.550 | 5.630 | 5.400 | 5.420 | 1,677,938 | -0.22(-3.90%) |
May 31, 2024 | 5.650 | 6.085 | 5.620 | 5.640 | 3,645,456 | -0.02(-0.27%) |
May 30, 2024 | 5.290 | 5.890 | 5.290 | 5.655 | 4,046,422 | +0.32(+6.00%) |
May 29, 2024 | 4.900 | 5.460 | 4.880 | 5.335 | 3,588,232 | +0.50(+10.23%) |
May 28, 2024 | 5.350 | 5.380 | 4.790 | 4.840 | 9,615,330 | -0.68(-12.32%) |
May 24, 2024 | 5.520 | 5.565 | 5.475 | 5.520 | 1,708,688 | -0.01(-0.18%) |
May 23, 2024 | 5.660 | 5.700 | 5.470 | 5.530 | 1,721,337 | -0.13(-2.30%) |
May 22, 2024 | 5.840 | 5.855 | 5.660 | 5.660 | 1,466,215 | -0.17(-2.92%) |
May 21, 2024 | 5.960 | 5.980 | 5.780 | 5.830 | 1,343,457 | -0.19(-3.16%) |
May 20, 2024 | 6.180 | 6.180 | 5.960 | 6.020 | 889,355 | -0.18(-2.90%) |
May 17, 2024 | 6.070 | 6.270 | 6.050 | 6.200 | 1,146,724 | +0.13(+2.14%) |
May 16, 2024 | 6.040 | 6.090 | 6.007 | 6.070 | 1,671,961 | +0.03(+0.50%) |
May 15, 2024 | 6.120 | 6.130 | 6.000 | 6.040 | 1,855,189 | -0.01(-0.17%) |
May 14, 2024 | 6.090 | 6.140 | 6.005 | 6.050 | 1,185,291 | -0.11(-1.79%) |
May 13, 2024 | 6.130 | 6.250 | 6.120 | 6.160 | 992,806 | +0.11(+1.82%) |
May 10, 2024 | 6.140 | 6.140 | 6.010 | 6.050 | 841,807 | -0.03(-0.49%) |
May 09, 2024 | 6.150 | 6.200 | 6.060 | 6.080 | 467,004 | +0.01(+0.16%) |
May 08, 2024 | 6.030 | 6.130 | 6.010 | 6.070 | 1,130,417 | -0.01(-0.16%) |
May 07, 2024 | 6.090 | 6.090 | 6.010 | 6.080 | 606,411 | -0.05(-0.90%) |
May 06, 2024 | 6.200 | 6.280 | 6.115 | 6.135 | 835,623 | -0.06(-0.89%) |
May 03, 2024 | 6.200 | 6.200 | 6.010 | 6.190 | 1,048,654 | +0.06(+0.98%) |
May 02, 2024 | 5.980 | 6.200 | 5.980 | 6.130 | 1,336,748 | +0.25(+4.16%) |