Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 5.880 | 6.725 | 5.830 | 6.320 | 9,960,357 | +0.47(+8.03%) |
Jul 29, 2024 | 6.060 | 6.250 | 5.850 | 5.850 | 4,481,930 | -0.30(-4.88%) |
Jul 26, 2024 | 6.510 | 6.610 | 6.120 | 6.150 | 6,606,171 | -0.77(-11.13%) |
Jul 25, 2024 | 6.660 | 7.320 | 6.100 | 6.920 | 13,162,302 | +0.08(+1.17%) |
Jul 24, 2024 | 5.710 | 6.930 | 5.698 | 6.840 | 13,337,959 | +1.44(+26.67%) |
Jul 23, 2024 | 6.000 | 6.000 | 5.220 | 5.400 | 4,501,845 | -0.08(-1.46%) |
Jul 22, 2024 | 5.870 | 5.915 | 5.420 | 5.480 | 7,615,343 | -0.61(-10.02%) |
Jul 19, 2024 | 5.800 | 6.255 | 5.670 | 6.090 | 10,269,755 | +0.47(+8.36%) |
Jul 18, 2024 | 5.100 | 5.800 | 5.030 | 5.620 | 12,299,830 | +0.29(+5.44%) |
Jul 17, 2024 | 5.250 | 5.470 | 5.120 | 5.330 | 13,594,780 | +0.37(+7.46%) |
Jul 16, 2024 | 4.870 | 5.000 | 4.830 | 4.960 | 4,591,178 | +0.03(+0.61%) |
Jul 15, 2024 | 4.700 | 4.950 | 4.660 | 4.930 | 6,581,165 | +0.16(+3.35%) |
Jul 12, 2024 | 4.800 | 4.800 | 4.610 | 4.770 | 6,775,548 | -0.17(-3.44%) |
Jul 11, 2024 | 4.770 | 5.070 | 4.750 | 4.940 | 9,031,061 | +0.07(+1.44%) |
Jul 10, 2024 | 4.900 | 4.940 | 4.760 | 4.870 | 3,387,868 | -0.04(-0.81%) |
Jul 09, 2024 | 4.870 | 4.980 | 4.850 | 4.910 | 3,497,394 | -0.01(-0.20%) |
Jul 08, 2024 | 4.960 | 4.970 | 4.850 | 4.920 | 4,141,485 | -0.17(-3.34%) |
Jul 05, 2024 | 5.000 | 5.160 | 4.990 | 5.090 | 4,892,110 | +0.06(+1.19%) |
Jul 03, 2024 | 5.000 | 5.090 | 4.960 | 5.030 | 3,188,349 | +0.01(+0.20%) |
Jul 02, 2024 | 5.190 | 5.190 | 4.980 | 5.020 | 4,546,907 | -0.11(-2.14%) |
Jul 01, 2024 | 5.470 | 5.505 | 5.130 | 5.130 | 6,827,648 | -0.47(-8.39%) |
Jun 28, 2024 | 5.460 | 5.600 | 5.380 | 5.600 | 6,042,044 | +0.13(+2.38%) |
Jun 27, 2024 | 5.510 | 5.550 | 5.430 | 5.470 | 4,576,481 | -0.07(-1.26%) |
Jun 26, 2024 | 5.680 | 5.726 | 5.510 | 5.540 | 4,764,942 | -0.13(-2.29%) |
Jun 25, 2024 | 5.860 | 5.950 | 5.620 | 5.670 | 3,908,800 | -0.25(-4.22%) |
Jun 24, 2024 | 6.010 | 6.050 | 5.760 | 5.920 | 4,959,638 | -0.03(-0.50%) |
Jun 21, 2024 | 6.280 | 6.440 | 5.880 | 5.950 | 8,594,897 | -0.21(-3.41%) |
Jun 20, 2024 | 5.800 | 6.285 | 5.790 | 6.160 | 9,083,646 | +0.33(+5.66%) |
Jun 18, 2024 | 5.750 | 5.940 | 5.715 | 5.830 | 4,590,918 | -0.04(-0.68%) |
Jun 17, 2024 | 5.950 | 6.090 | 5.720 | 5.870 | 4,745,843 | -0.10(-1.68%) |
Jun 14, 2024 | 5.880 | 6.160 | 5.780 | 5.970 | 10,314,982 | +0.37(+6.61%) |
Jun 13, 2024 | 5.580 | 5.905 | 5.530 | 5.600 | 7,724,842 | -0.02(-0.36%) |
Jun 12, 2024 | 5.590 | 5.720 | 5.520 | 5.620 | 7,334,147 | -0.23(-3.93%) |
Jun 11, 2024 | 5.980 | 6.150 | 5.800 | 5.850 | 5,660,531 | -0.02(-0.34%) |
Jun 10, 2024 | 6.030 | 6.100 | 5.810 | 5.870 | 4,050,875 | +0.00(+0.00%) |
Jun 07, 2024 | 6.000 | 6.040 | 5.780 | 5.870 | 6,633,680 | -0.11(-1.84%) |
Jun 06, 2024 | 6.000 | 6.140 | 5.956 | 5.980 | 5,867,749 | -0.10(-1.64%) |
Jun 05, 2024 | 6.160 | 6.400 | 6.050 | 6.080 | 5,294,183 | -0.25(-3.95%) |
Jun 04, 2024 | 6.460 | 6.675 | 6.260 | 6.330 | 5,990,617 | +0.07(+1.12%) |
Jun 03, 2024 | 6.210 | 6.738 | 6.150 | 6.260 | 7,416,732 | -0.11(-1.73%) |
May 31, 2024 | 6.530 | 7.120 | 6.310 | 6.370 | 8,928,723 | -0.41(-6.05%) |
May 30, 2024 | 6.840 | 7.015 | 6.511 | 6.780 | 7,628,527 | -0.03(-0.44%) |
May 29, 2024 | 6.900 | 6.930 | 6.590 | 6.810 | 9,469,456 | +0.47(+7.41%) |
May 28, 2024 | 6.040 | 6.545 | 6.030 | 6.340 | 6,947,128 | +0.27(+4.45%) |
May 24, 2024 | 6.400 | 6.400 | 6.025 | 6.070 | 5,843,637 | -0.40(-6.18%) |
May 23, 2024 | 6.030 | 6.620 | 5.980 | 6.470 | 11,283,442 | +0.16(+2.54%) |
May 22, 2024 | 6.100 | 6.430 | 5.960 | 6.310 | 7,187,893 | +0.27(+4.47%) |
May 21, 2024 | 6.280 | 6.300 | 5.960 | 6.040 | 5,228,853 | -0.25(-3.97%) |
May 20, 2024 | 6.250 | 6.350 | 6.120 | 6.290 | 3,841,958 | +0.01(+0.16%) |
May 17, 2024 | 6.410 | 6.470 | 6.220 | 6.280 | 4,547,593 | -0.15(-2.33%) |
May 16, 2024 | 6.440 | 6.550 | 6.390 | 6.430 | 4,102,786 | +0.00(+0.00%) |
May 15, 2024 | 6.670 | 6.820 | 6.420 | 6.430 | 7,008,286 | -0.56(-8.01%) |
May 14, 2024 | 7.210 | 7.310 | 6.929 | 6.990 | 7,034,586 | -0.33(-4.51%) |
May 13, 2024 | 7.060 | 7.320 | 7.015 | 7.320 | 4,084,524 | +0.25(+3.54%) |
May 10, 2024 | 7.250 | 7.320 | 7.050 | 7.070 | 6,233,685 | -0.24(-3.28%) |
May 09, 2024 | 7.350 | 7.500 | 7.280 | 7.310 | 3,638,799 | -0.07(-0.95%) |
May 08, 2024 | 7.520 | 7.550 | 7.335 | 7.380 | 3,809,388 | -0.13(-1.73%) |
May 07, 2024 | 7.470 | 7.630 | 7.470 | 7.510 | 3,607,742 | -0.05(-0.66%) |
May 06, 2024 | 7.730 | 7.760 | 7.560 | 7.560 | 3,575,660 | -0.42(-5.26%) |
May 03, 2024 | 7.990 | 8.310 | 7.910 | 7.980 | 9,082,125 | -0.59(-6.88%) |
May 02, 2024 | 8.810 | 9.290 | 8.520 | 8.570 | 6,453,152 | -0.63(-6.85%) |