Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.290 | 6.395 | 6.280 | 6.340 | 451,385 | +0.07(+1.12%) |
Jul 18, 2024 | 6.370 | 6.405 | 6.225 | 6.270 | 627,840 | -0.09(-1.42%) |
Jul 17, 2024 | 6.480 | 6.560 | 6.330 | 6.360 | 643,781 | -0.16(-2.45%) |
Jul 16, 2024 | 6.280 | 6.560 | 6.280 | 6.520 | 1,090,131 | +0.32(+5.16%) |
Jul 15, 2024 | 6.400 | 6.430 | 6.200 | 6.200 | 603,959 | -0.16(-2.52%) |
Jul 12, 2024 | 6.260 | 6.430 | 6.260 | 6.360 | 426,984 | +0.14(+2.25%) |
Jul 11, 2024 | 6.000 | 6.240 | 5.990 | 6.220 | 1,560,637 | +0.24(+4.01%) |
Jul 10, 2024 | 6.020 | 6.100 | 5.850 | 5.980 | 1,709,381 | -0.38(-5.97%) |
Jul 09, 2024 | 6.540 | 6.540 | 6.305 | 6.360 | 689,436 | -0.20(-3.05%) |
Jul 08, 2024 | 6.490 | 6.620 | 6.460 | 6.560 | 365,655 | +0.06(+0.92%) |
Jul 05, 2024 | 6.540 | 6.645 | 6.500 | 6.500 | 423,379 | -0.05(-0.76%) |
Jul 03, 2024 | 6.550 | 6.640 | 6.480 | 6.550 | 511,628 | +0.02(+0.31%) |
Jul 02, 2024 | 6.400 | 6.550 | 6.360 | 6.530 | 874,848 | +0.12(+1.87%) |
Jul 01, 2024 | 6.430 | 6.480 | 6.295 | 6.410 | 902,891 | +0.02(+0.31%) |
Jun 28, 2024 | 6.520 | 6.540 | 6.340 | 6.390 | 894,685 | -0.13(-1.99%) |
Jun 27, 2024 | 6.380 | 6.550 | 6.350 | 6.520 | 658,913 | +0.15(+2.35%) |
Jun 26, 2024 | 6.390 | 6.450 | 6.320 | 6.370 | 564,924 | -0.01(-0.16%) |
Jun 25, 2024 | 6.270 | 6.410 | 6.240 | 6.380 | 475,653 | +0.13(+2.08%) |
Jun 24, 2024 | 6.330 | 6.370 | 6.220 | 6.250 | 612,914 | -0.08(-1.26%) |
Jun 21, 2024 | 6.120 | 6.330 | 6.090 | 6.330 | 874,666 | +0.19(+3.09%) |
Jun 20, 2024 | 6.090 | 6.190 | 6.055 | 6.140 | 645,018 | +0.03(+0.49%) |
Jun 18, 2024 | 6.070 | 6.160 | 6.010 | 6.110 | 553,657 | -0.03(-0.49%) |
Jun 17, 2024 | 6.050 | 6.165 | 6.030 | 6.140 | 1,515,794 | +0.09(+1.49%) |
Jun 14, 2024 | 6.050 | 6.120 | 6.030 | 6.050 | 558,927 | -0.03(-0.49%) |
Jun 13, 2024 | 6.280 | 6.280 | 6.040 | 6.080 | 559,995 | -0.21(-3.34%) |
Jun 12, 2024 | 6.300 | 6.395 | 6.200 | 6.290 | 741,738 | +0.12(+1.94%) |
Jun 11, 2024 | 6.140 | 6.280 | 6.120 | 6.170 | 540,330 | -0.03(-0.48%) |
Jun 10, 2024 | 6.150 | 6.245 | 6.050 | 6.200 | 919,040 | +0.07(+1.14%) |
Jun 07, 2024 | 6.150 | 6.200 | 6.020 | 6.130 | 721,639 | -0.12(-1.92%) |
Jun 06, 2024 | 6.430 | 6.510 | 6.235 | 6.250 | 1,468,508 | +0.00(+0.00%) |
Jun 05, 2024 | 6.120 | 6.255 | 6.050 | 6.250 | 900,212 | +0.18(+2.97%) |
Jun 04, 2024 | 6.070 | 6.120 | 6.030 | 6.070 | 531,564 | -0.03(-0.49%) |
Jun 03, 2024 | 6.150 | 6.200 | 5.985 | 6.100 | 592,398 | +0.01(+0.16%) |
May 31, 2024 | 6.120 | 6.135 | 6.000 | 6.090 | 1,115,144 | +0.01(+0.16%) |
May 30, 2024 | 6.090 | 6.170 | 6.020 | 6.080 | 982,331 | -0.01(-0.16%) |
May 29, 2024 | 5.900 | 6.100 | 5.840 | 6.090 | 921,423 | +0.10(+1.67%) |
May 28, 2024 | 6.250 | 6.260 | 5.980 | 5.990 | 644,457 | -0.27(-4.31%) |
May 24, 2024 | 6.110 | 6.310 | 6.060 | 6.260 | 1,220,738 | +0.12(+1.95%) |
May 23, 2024 | 6.150 | 6.170 | 6.090 | 6.140 | 713,437 | +0.02(+0.33%) |
May 22, 2024 | 6.020 | 6.250 | 6.010 | 6.120 | 1,303,352 | +0.08(+1.32%) |
May 21, 2024 | 6.050 | 6.080 | 5.970 | 6.040 | 1,005,079 | -0.03(-0.49%) |
May 20, 2024 | 6.000 | 6.150 | 5.970 | 6.070 | 1,681,240 | +0.10(+1.68%) |
May 17, 2024 | 5.600 | 5.980 | 5.570 | 5.970 | 1,560,449 | +0.14(+2.40%) |
May 16, 2024 | 6.090 | 6.130 | 5.800 | 5.830 | 905,425 | -0.35(-5.66%) |
May 15, 2024 | 5.750 | 6.290 | 5.700 | 6.180 | 3,044,935 | +0.82(+15.30%) |
May 14, 2024 | 5.140 | 5.360 | 5.110 | 5.360 | 933,839 | +0.26(+5.10%) |
May 13, 2024 | 5.200 | 5.283 | 5.090 | 5.100 | 927,165 | -0.10(-1.92%) |
May 10, 2024 | 5.050 | 5.200 | 5.010 | 5.200 | 616,095 | +0.15(+2.97%) |
May 09, 2024 | 5.200 | 5.230 | 5.040 | 5.050 | 1,276,955 | -0.15(-2.88%) |
May 08, 2024 | 5.210 | 5.240 | 5.160 | 5.200 | 507,944 | -0.03(-0.57%) |
May 07, 2024 | 5.220 | 5.250 | 5.180 | 5.230 | 642,461 | +0.01(+0.19%) |
May 06, 2024 | 5.300 | 5.315 | 5.210 | 5.220 | 414,277 | -0.01(-0.19%) |
May 03, 2024 | 5.350 | 5.365 | 5.210 | 5.230 | 467,469 | -0.04(-0.76%) |
May 02, 2024 | 5.220 | 5.310 | 5.180 | 5.270 | 440,040 | +0.10(+1.93%) |