Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.050 | 7.240 | 6.890 | 7.040 | 408,625 | +0.13(+1.88%) |
Jul 25, 2024 | 6.670 | 7.070 | 6.570 | 6.910 | 437,479 | +0.27(+4.07%) |
Jul 24, 2024 | 6.730 | 7.080 | 6.630 | 6.640 | 626,114 | -0.20(-2.92%) |
Jul 23, 2024 | 6.400 | 6.950 | 6.340 | 6.840 | 541,711 | +0.37(+5.72%) |
Jul 22, 2024 | 6.300 | 6.530 | 6.080 | 6.470 | 583,764 | +0.26(+4.19%) |
Jul 19, 2024 | 6.680 | 6.680 | 6.135 | 6.210 | 745,859 | -0.44(-6.62%) |
Jul 18, 2024 | 7.540 | 7.550 | 6.330 | 6.650 | 1,057,918 | -0.92(-12.15%) |
Jul 17, 2024 | 7.740 | 8.000 | 7.460 | 7.570 | 940,125 | -0.43(-5.37%) |
Jul 16, 2024 | 7.280 | 8.230 | 7.050 | 8.000 | 2,998,282 | +0.98(+13.96%) |
Jul 15, 2024 | 6.560 | 7.240 | 6.530 | 7.020 | 972,522 | +0.51(+7.83%) |
Jul 12, 2024 | 6.680 | 6.970 | 6.400 | 6.510 | 1,008,355 | +0.04(+0.70%) |
Jul 11, 2024 | 5.560 | 6.560 | 5.560 | 6.465 | 1,031,832 | +0.98(+17.97%) |
Jul 10, 2024 | 5.720 | 5.740 | 5.400 | 5.480 | 509,938 | -0.24(-4.20%) |
Jul 09, 2024 | 5.280 | 5.730 | 5.160 | 5.720 | 622,645 | +0.42(+7.92%) |
Jul 08, 2024 | 5.270 | 5.480 | 5.160 | 5.300 | 565,942 | +0.12(+2.32%) |
Jul 05, 2024 | 5.330 | 5.340 | 5.115 | 5.180 | 361,699 | -0.18(-3.27%) |
Jul 03, 2024 | 5.260 | 5.587 | 5.140 | 5.355 | 232,697 | +0.10(+1.81%) |
Jul 02, 2024 | 5.780 | 5.890 | 5.245 | 5.260 | 564,502 | -0.59(-10.09%) |
Jul 01, 2024 | 5.900 | 6.110 | 5.780 | 5.850 | 608,755 | -0.06(-1.02%) |
Jun 28, 2024 | 5.910 | 5.960 | 5.630 | 5.910 | 4,008,557 | +0.05(+0.85%) |
Jun 27, 2024 | 5.970 | 6.120 | 5.630 | 5.860 | 882,064 | -0.11(-1.84%) |
Jun 26, 2024 | 6.090 | 6.090 | 5.740 | 5.970 | 988,767 | -0.16(-2.61%) |
Jun 25, 2024 | 5.570 | 6.150 | 5.520 | 6.130 | 949,960 | +0.53(+9.46%) |
Jun 24, 2024 | 5.550 | 5.660 | 5.330 | 5.600 | 1,080,546 | +0.10(+1.82%) |
Jun 21, 2024 | 5.340 | 5.520 | 5.050 | 5.500 | 1,221,072 | +0.21(+3.87%) |
Jun 20, 2024 | 5.230 | 5.400 | 5.040 | 5.295 | 873,714 | +0.03(+0.47%) |
Jun 18, 2024 | 5.600 | 5.760 | 5.110 | 5.270 | 904,774 | -0.40(-7.05%) |
Jun 17, 2024 | 5.910 | 6.050 | 5.400 | 5.670 | 783,344 | -0.34(-5.66%) |
Jun 14, 2024 | 6.120 | 6.250 | 5.900 | 6.010 | 467,294 | -0.22(-3.53%) |
Jun 13, 2024 | 6.310 | 6.510 | 6.070 | 6.230 | 487,531 | -0.09(-1.42%) |
Jun 12, 2024 | 6.810 | 6.880 | 6.260 | 6.320 | 413,426 | -0.18(-2.77%) |
Jun 11, 2024 | 6.510 | 6.660 | 6.200 | 6.500 | 348,514 | -0.11(-1.66%) |
Jun 10, 2024 | 6.470 | 6.700 | 6.370 | 6.610 | 832,272 | +0.01(+0.15%) |
Jun 07, 2024 | 6.640 | 6.750 | 6.500 | 6.600 | 269,353 | -0.11(-1.64%) |
Jun 06, 2024 | 6.970 | 7.050 | 6.640 | 6.710 | 317,942 | -0.29(-4.14%) |
Jun 05, 2024 | 6.610 | 7.125 | 6.390 | 7.000 | 547,183 | +0.41(+6.22%) |
Jun 04, 2024 | 6.880 | 7.070 | 6.570 | 6.590 | 574,419 | -0.24(-3.51%) |
Jun 03, 2024 | 6.780 | 7.390 | 6.670 | 6.830 | 610,983 | +0.04(+0.59%) |
May 31, 2024 | 6.560 | 7.170 | 6.521 | 6.790 | 544,895 | +0.29(+4.46%) |
May 30, 2024 | 6.480 | 6.660 | 6.360 | 6.500 | 406,927 | -0.06(-0.91%) |
May 29, 2024 | 6.280 | 6.590 | 6.100 | 6.560 | 466,104 | +0.09(+1.39%) |
May 28, 2024 | 6.440 | 6.755 | 6.290 | 6.470 | 564,035 | +0.03(+0.47%) |
May 24, 2024 | 6.540 | 6.760 | 6.320 | 6.440 | 331,763 | -0.10(-1.53%) |
May 23, 2024 | 6.940 | 6.940 | 6.430 | 6.540 | 455,878 | -0.41(-5.90%) |
May 22, 2024 | 6.530 | 7.050 | 6.510 | 6.950 | 707,946 | +0.42(+6.43%) |
May 21, 2024 | 6.640 | 6.740 | 6.390 | 6.530 | 334,695 | -0.20(-2.97%) |
May 20, 2024 | 6.510 | 6.830 | 6.435 | 6.730 | 443,786 | +0.20(+3.06%) |
May 17, 2024 | 6.820 | 6.880 | 6.480 | 6.530 | 496,549 | -0.29(-4.25%) |
May 16, 2024 | 6.910 | 7.090 | 6.410 | 6.820 | 869,000 | -0.06(-0.87%) |
May 15, 2024 | 6.760 | 7.210 | 6.600 | 6.880 | 551,065 | +0.33(+5.04%) |
May 14, 2024 | 6.690 | 6.785 | 6.310 | 6.550 | 1,631,740 | -0.03(-0.46%) |
May 13, 2024 | 6.300 | 6.910 | 6.300 | 6.580 | 906,597 | +0.33(+5.28%) |
May 10, 2024 | 6.500 | 6.500 | 5.900 | 6.250 | 1,951,896 | -0.05(-0.79%) |
May 09, 2024 | 6.330 | 6.450 | 6.190 | 6.300 | 1,045,157 | -0.10(-1.56%) |
May 08, 2024 | 6.760 | 6.760 | 6.310 | 6.400 | 674,630 | -0.40(-5.88%) |
May 07, 2024 | 7.110 | 7.155 | 6.700 | 6.800 | 619,932 | -0.30(-4.23%) |
May 06, 2024 | 7.490 | 7.685 | 7.060 | 7.100 | 930,404 | -0.30(-4.05%) |
May 03, 2024 | 7.870 | 8.330 | 7.350 | 7.400 | 820,345 | -0.13(-1.73%) |
May 02, 2024 | 7.630 | 7.770 | 7.250 | 7.530 | 1,119,834 | +0.04(+0.53%) |