Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.770 | 6.860 | 6.700 | 6.780 | 607,618 | +0.03(+0.44%) |
Jul 18, 2024 | 6.930 | 7.040 | 6.725 | 6.750 | 813,425 | -0.27(-3.85%) |
Jul 17, 2024 | 6.730 | 7.045 | 6.730 | 7.020 | 807,487 | +0.14(+2.03%) |
Jul 16, 2024 | 6.600 | 6.880 | 6.570 | 6.880 | 702,397 | +0.36(+5.52%) |
Jul 15, 2024 | 6.400 | 6.575 | 6.355 | 6.520 | 536,553 | +0.21(+3.33%) |
Jul 12, 2024 | 6.470 | 6.505 | 6.300 | 6.310 | 580,235 | -0.09(-1.41%) |
Jul 11, 2024 | 6.210 | 6.435 | 6.150 | 6.400 | 542,019 | +0.38(+6.31%) |
Jul 10, 2024 | 5.990 | 6.100 | 5.895 | 6.020 | 361,404 | +0.01(+0.17%) |
Jul 09, 2024 | 5.840 | 6.010 | 5.790 | 6.010 | 365,057 | +0.15(+2.56%) |
Jul 08, 2024 | 5.810 | 5.865 | 5.750 | 5.860 | 294,610 | +0.11(+1.91%) |
Jul 05, 2024 | 5.890 | 5.980 | 5.730 | 5.750 | 419,715 | -0.14(-2.38%) |
Jul 03, 2024 | 6.160 | 6.160 | 5.890 | 5.890 | 190,911 | -0.23(-3.76%) |
Jul 02, 2024 | 6.010 | 6.150 | 5.960 | 6.120 | 276,366 | +0.12(+2.00%) |
Jul 01, 2024 | 6.090 | 6.140 | 5.990 | 6.000 | 395,129 | -0.15(-2.44%) |
Jun 28, 2024 | 5.850 | 6.465 | 5.830 | 6.150 | 1,680,739 | +0.36(+6.22%) |
Jun 27, 2024 | 5.660 | 5.795 | 5.600 | 5.790 | 346,270 | +0.14(+2.48%) |
Jun 26, 2024 | 5.500 | 5.710 | 5.470 | 5.650 | 453,849 | +0.14(+2.54%) |
Jun 25, 2024 | 5.550 | 5.610 | 5.500 | 5.510 | 539,821 | -0.05(-0.90%) |
Jun 24, 2024 | 5.510 | 5.605 | 5.460 | 5.560 | 626,464 | +0.06(+1.09%) |
Jun 21, 2024 | 5.550 | 5.590 | 5.470 | 5.500 | 1,063,179 | -0.05(-0.90%) |
Jun 20, 2024 | 5.480 | 5.570 | 5.460 | 5.550 | 546,758 | -0.01(-0.18%) |
Jun 18, 2024 | 5.520 | 5.595 | 5.503 | 5.560 | 657,057 | +0.02(+0.36%) |
Jun 17, 2024 | 5.350 | 5.550 | 5.320 | 5.540 | 412,144 | +0.17(+3.17%) |
Jun 14, 2024 | 5.510 | 5.510 | 5.340 | 5.370 | 387,161 | -0.18(-3.24%) |
Jun 13, 2024 | 5.630 | 5.630 | 5.415 | 5.550 | 537,688 | -0.10(-1.77%) |
Jun 12, 2024 | 5.560 | 5.770 | 5.560 | 5.650 | 639,757 | +0.25(+4.63%) |
Jun 11, 2024 | 5.390 | 5.440 | 5.330 | 5.400 | 395,803 | -0.06(-1.10%) |
Jun 10, 2024 | 5.440 | 5.505 | 5.310 | 5.460 | 415,472 | +0.00(+0.00%) |
Jun 07, 2024 | 5.450 | 5.515 | 5.370 | 5.460 | 425,452 | +0.00(+0.00%) |
Jun 06, 2024 | 5.400 | 5.500 | 5.335 | 5.460 | 429,916 | +0.07(+1.30%) |
Jun 05, 2024 | 5.460 | 5.460 | 5.355 | 5.390 | 337,127 | -0.01(-0.19%) |
Jun 04, 2024 | 5.550 | 5.580 | 5.350 | 5.400 | 399,421 | -0.22(-3.91%) |
Jun 03, 2024 | 5.730 | 5.730 | 5.524 | 5.620 | 447,645 | -0.05(-0.88%) |
May 31, 2024 | 5.630 | 5.700 | 5.605 | 5.670 | 299,498 | +0.07(+1.25%) |
May 30, 2024 | 5.480 | 5.650 | 5.440 | 5.600 | 362,043 | +0.18(+3.32%) |
May 29, 2024 | 5.500 | 5.505 | 5.400 | 5.420 | 286,392 | -0.19(-3.39%) |
May 28, 2024 | 5.720 | 5.720 | 5.540 | 5.610 | 245,178 | -0.06(-1.06%) |
May 24, 2024 | 5.740 | 5.750 | 5.610 | 5.670 | 282,106 | -0.06(-1.05%) |
May 23, 2024 | 6.010 | 6.010 | 5.665 | 5.730 | 290,217 | -0.25(-4.18%) |
May 22, 2024 | 5.970 | 6.080 | 5.920 | 5.980 | 605,379 | -0.01(-0.17%) |
May 21, 2024 | 5.920 | 6.020 | 5.900 | 5.990 | 304,913 | +0.06(+1.01%) |
May 20, 2024 | 6.080 | 6.100 | 5.920 | 5.930 | 240,429 | -0.16(-2.63%) |
May 17, 2024 | 6.030 | 6.220 | 5.999 | 6.090 | 289,373 | +0.06(+1.08%) |
May 16, 2024 | 5.960 | 6.035 | 5.880 | 6.025 | 375,914 | +0.07(+1.09%) |
May 15, 2024 | 5.730 | 6.055 | 5.650 | 5.960 | 684,713 | +0.31(+5.49%) |
May 14, 2024 | 5.720 | 5.750 | 5.605 | 5.650 | 268,599 | +0.01(+0.18%) |
May 13, 2024 | 5.720 | 5.780 | 5.640 | 5.640 | 279,957 | +0.00(+0.00%) |
May 10, 2024 | 5.710 | 5.730 | 5.550 | 5.640 | 278,473 | -0.08(-1.40%) |
May 09, 2024 | 5.550 | 5.750 | 5.550 | 5.720 | 469,678 | +0.19(+3.44%) |
May 08, 2024 | 5.480 | 5.580 | 5.450 | 5.530 | 832,938 | -0.06(-1.07%) |
May 07, 2024 | 5.680 | 5.820 | 5.570 | 5.590 | 472,362 | -0.09(-1.58%) |
May 06, 2024 | 5.709 | 5.739 | 5.670 | 5.680 | 349,599 | +0.03(+0.52%) |
May 03, 2024 | 5.651 | 5.749 | 5.621 | 5.651 | 346,692 | +0.11(+1.95%) |
May 02, 2024 | 5.464 | 5.572 | 5.454 | 5.543 | 345,496 | +0.14(+2.54%) |