Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 7.300 | 7.400 | 6.905 | 6.990 | 2,860,921 | -0.38(-5.16%) |
Jul 17, 2024 | 7.360 | 7.730 | 7.250 | 7.370 | 5,786,191 | -0.09(-1.21%) |
Jul 16, 2024 | 6.630 | 7.725 | 6.600 | 7.460 | 8,346,598 | +0.92(+14.07%) |
Jul 15, 2024 | 6.350 | 6.620 | 6.310 | 6.540 | 4,841,699 | +0.25(+3.97%) |
Jul 12, 2024 | 6.290 | 6.460 | 6.150 | 6.290 | 3,422,880 | +0.14(+2.28%) |
Jul 11, 2024 | 5.850 | 6.270 | 5.835 | 6.150 | 7,063,676 | +0.51(+9.04%) |
Jul 10, 2024 | 5.730 | 5.740 | 5.460 | 5.640 | 2,978,125 | -0.11(-1.91%) |
Jul 09, 2024 | 6.000 | 6.080 | 5.725 | 5.750 | 1,907,279 | -0.29(-4.80%) |
Jul 08, 2024 | 6.050 | 6.220 | 5.915 | 6.040 | 3,236,028 | +0.08(+1.34%) |
Jul 05, 2024 | 5.980 | 6.030 | 5.740 | 5.960 | 2,962,506 | -0.03(-0.50%) |
Jul 03, 2024 | 5.900 | 6.100 | 5.830 | 5.990 | 2,679,147 | +0.11(+1.87%) |
Jul 02, 2024 | 6.110 | 6.130 | 5.835 | 5.880 | 2,999,795 | -0.19(-3.13%) |
Jul 01, 2024 | 6.600 | 6.720 | 5.990 | 6.070 | 4,097,551 | -0.47(-7.19%) |
Jun 28, 2024 | 6.640 | 6.830 | 6.390 | 6.540 | 44,234,272 | -0.05(-0.76%) |
Jun 27, 2024 | 6.490 | 6.740 | 6.430 | 6.590 | 3,540,086 | +0.04(+0.61%) |
Jun 26, 2024 | 6.250 | 6.620 | 6.110 | 6.550 | 3,909,817 | +0.27(+4.30%) |
Jun 25, 2024 | 6.460 | 6.540 | 6.215 | 6.280 | 2,827,581 | -0.23(-3.53%) |
Jun 24, 2024 | 6.550 | 6.750 | 6.370 | 6.510 | 3,821,998 | -0.01(-0.15%) |
Jun 21, 2024 | 6.390 | 6.540 | 6.291 | 6.520 | 4,935,395 | +0.17(+2.68%) |
Jun 20, 2024 | 6.700 | 6.700 | 6.170 | 6.350 | 3,387,810 | -0.39(-5.79%) |
Jun 18, 2024 | 6.610 | 6.990 | 6.610 | 6.740 | 2,754,903 | +0.09(+1.35%) |
Jun 17, 2024 | 6.850 | 6.935 | 6.515 | 6.650 | 3,649,354 | -0.25(-3.62%) |
Jun 14, 2024 | 6.860 | 6.985 | 6.660 | 6.900 | 3,098,329 | +0.00(+0.00%) |
Jun 13, 2024 | 6.890 | 7.040 | 6.680 | 6.900 | 5,772,646 | +0.02(+0.29%) |
Jun 12, 2024 | 6.970 | 7.145 | 6.803 | 6.880 | 3,234,862 | +0.19(+2.84%) |
Jun 11, 2024 | 6.610 | 6.740 | 6.455 | 6.690 | 3,100,829 | -0.01(-0.15%) |
Jun 10, 2024 | 6.700 | 6.840 | 6.510 | 6.700 | 3,099,427 | -0.10(-1.47%) |
Jun 07, 2024 | 6.690 | 6.960 | 6.660 | 6.800 | 2,438,749 | +0.00(+0.00%) |
Jun 06, 2024 | 6.820 | 6.940 | 6.625 | 6.800 | 3,594,496 | -0.03(-0.44%) |
Jun 05, 2024 | 6.430 | 6.880 | 6.300 | 6.830 | 4,967,185 | +0.64(+10.34%) |
Jun 04, 2024 | 6.350 | 6.440 | 6.170 | 6.190 | 2,809,464 | -0.20(-3.13%) |
Jun 03, 2024 | 6.400 | 6.700 | 6.260 | 6.390 | 3,325,788 | +0.09(+1.43%) |
May 31, 2024 | 6.310 | 6.440 | 6.175 | 6.300 | 3,898,320 | +0.06(+0.96%) |
May 30, 2024 | 5.850 | 6.335 | 5.850 | 6.240 | 3,317,070 | +0.48(+8.33%) |
May 29, 2024 | 5.950 | 6.030 | 5.650 | 5.760 | 2,444,910 | -0.35(-5.73%) |
May 28, 2024 | 6.150 | 6.420 | 5.920 | 6.110 | 3,741,767 | +0.02(+0.33%) |
May 24, 2024 | 5.710 | 6.140 | 5.640 | 6.090 | 3,675,929 | +0.44(+7.79%) |
May 23, 2024 | 5.960 | 6.065 | 5.600 | 5.650 | 3,737,976 | -0.34(-5.68%) |
May 22, 2024 | 5.490 | 6.180 | 5.460 | 5.990 | 4,912,234 | +0.44(+7.93%) |
May 21, 2024 | 5.310 | 5.580 | 5.280 | 5.550 | 2,248,916 | +0.19(+3.54%) |
May 20, 2024 | 5.410 | 5.629 | 5.350 | 5.360 | 2,393,804 | -0.05(-0.92%) |
May 17, 2024 | 5.570 | 5.710 | 5.365 | 5.410 | 5,008,799 | -0.17(-3.05%) |
May 16, 2024 | 5.300 | 5.590 | 5.240 | 5.580 | 4,772,041 | +0.28(+5.28%) |
May 15, 2024 | 5.610 | 5.690 | 5.290 | 5.300 | 2,104,347 | -0.20(-3.64%) |
May 14, 2024 | 5.310 | 5.625 | 5.300 | 5.500 | 6,427,645 | +0.29(+5.57%) |
May 13, 2024 | 5.260 | 5.590 | 5.110 | 5.210 | 4,646,542 | +0.02(+0.39%) |
May 10, 2024 | 5.280 | 5.350 | 5.080 | 5.190 | 2,089,585 | -0.07(-1.33%) |
May 09, 2024 | 5.160 | 5.425 | 4.930 | 5.260 | 3,976,627 | +0.07(+1.35%) |
May 08, 2024 | 5.300 | 5.580 | 4.775 | 5.190 | 7,729,147 | +0.21(+4.22%) |
May 07, 2024 | 4.870 | 5.010 | 4.747 | 4.980 | 4,518,155 | +0.15(+3.11%) |
May 06, 2024 | 4.900 | 4.982 | 4.800 | 4.830 | 2,974,511 | +0.00(+0.00%) |
May 03, 2024 | 4.860 | 4.955 | 4.775 | 4.830 | 3,995,954 | +0.00(+0.00%) |
May 02, 2024 | 5.020 | 5.110 | 4.760 | 4.830 | 3,709,666 | -0.13(-2.62%) |