Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.440 | 6.550 | 6.320 | 6.530 | 421,893 | +0.23(+3.65%) |
Jul 25, 2024 | 6.150 | 6.560 | 6.110 | 6.300 | 842,142 | +0.15(+2.44%) |
Jul 24, 2024 | 6.210 | 6.380 | 6.060 | 6.150 | 327,198 | -0.12(-1.91%) |
Jul 23, 2024 | 6.180 | 6.480 | 6.140 | 6.270 | 904,639 | +0.09(+1.54%) |
Jul 22, 2024 | 5.860 | 6.190 | 5.860 | 6.175 | 1,274,598 | +0.33(+5.74%) |
Jul 19, 2024 | 5.780 | 5.920 | 5.730 | 5.840 | 718,149 | +0.11(+1.92%) |
Jul 18, 2024 | 5.870 | 6.000 | 5.690 | 5.730 | 487,955 | -0.18(-3.05%) |
Jul 17, 2024 | 5.920 | 5.990 | 5.740 | 5.910 | 496,364 | -0.08(-1.34%) |
Jul 16, 2024 | 6.110 | 6.180 | 5.955 | 5.990 | 813,220 | +0.00(+0.00%) |
Jul 15, 2024 | 5.630 | 6.050 | 5.630 | 5.990 | 634,920 | +0.37(+6.58%) |
Jul 12, 2024 | 5.990 | 6.215 | 5.550 | 5.620 | 1,129,690 | -0.31(-5.23%) |
Jul 11, 2024 | 5.660 | 6.210 | 5.640 | 5.930 | 1,327,343 | +0.36(+6.46%) |
Jul 10, 2024 | 5.400 | 5.570 | 5.300 | 5.570 | 312,411 | +0.21(+3.92%) |
Jul 09, 2024 | 5.440 | 5.560 | 5.330 | 5.360 | 495,554 | -0.11(-2.01%) |
Jul 08, 2024 | 5.530 | 5.760 | 5.370 | 5.470 | 552,987 | +0.00(+0.00%) |
Jul 05, 2024 | 5.270 | 5.515 | 5.220 | 5.470 | 384,052 | +0.15(+2.82%) |
Jul 03, 2024 | 5.250 | 5.350 | 5.210 | 5.320 | 265,837 | +0.10(+1.92%) |
Jul 02, 2024 | 5.250 | 5.345 | 5.070 | 5.220 | 896,165 | -0.02(-0.29%) |
Jul 01, 2024 | 4.940 | 5.270 | 4.870 | 5.235 | 614,265 | +0.25(+4.91%) |
Jun 28, 2024 | 4.940 | 5.160 | 4.750 | 4.990 | 3,722,438 | +0.00(+0.00%) |
Jun 27, 2024 | 4.310 | 5.090 | 4.250 | 4.990 | 2,009,970 | +0.62(+14.06%) |
Jun 26, 2024 | 4.630 | 4.760 | 4.320 | 4.375 | 1,410,563 | -0.39(-8.28%) |
Jun 25, 2024 | 5.140 | 5.260 | 4.570 | 4.770 | 11,788,249 | -0.44(-8.45%) |
Jun 24, 2024 | 5.240 | 5.420 | 5.200 | 5.210 | 411,583 | -0.04(-0.76%) |
Jun 21, 2024 | 5.190 | 5.350 | 5.130 | 5.250 | 1,373,797 | +0.09(+1.74%) |
Jun 20, 2024 | 5.660 | 5.685 | 5.160 | 5.160 | 458,088 | -0.55(-9.63%) |
Jun 18, 2024 | 5.950 | 6.020 | 5.690 | 5.710 | 380,023 | -0.28(-4.67%) |
Jun 17, 2024 | 6.190 | 6.340 | 5.990 | 5.990 | 504,909 | -0.24(-3.85%) |
Jun 14, 2024 | 6.410 | 6.410 | 6.145 | 6.230 | 369,718 | -0.25(-3.86%) |
Jun 13, 2024 | 6.400 | 6.490 | 6.283 | 6.480 | 471,636 | +0.09(+1.41%) |
Jun 12, 2024 | 6.380 | 6.440 | 6.300 | 6.390 | 792,198 | +0.19(+3.06%) |
Jun 11, 2024 | 5.890 | 6.200 | 5.790 | 6.200 | 342,319 | +0.30(+5.08%) |
Jun 10, 2024 | 5.770 | 5.910 | 5.570 | 5.900 | 560,380 | +0.09(+1.55%) |
Jun 07, 2024 | 5.930 | 5.980 | 5.790 | 5.810 | 286,414 | -0.19(-3.17%) |
Jun 06, 2024 | 6.230 | 6.300 | 6.000 | 6.000 | 353,268 | -0.23(-3.69%) |
Jun 05, 2024 | 6.250 | 6.330 | 6.040 | 6.230 | 518,975 | +0.03(+0.48%) |
Jun 04, 2024 | 6.250 | 6.250 | 5.950 | 6.200 | 444,591 | -0.04(-0.64%) |
Jun 03, 2024 | 6.240 | 6.465 | 6.060 | 6.240 | 466,696 | +0.06(+0.97%) |
May 31, 2024 | 6.210 | 6.410 | 6.090 | 6.180 | 1,024,281 | +0.01(+0.16%) |
May 30, 2024 | 6.070 | 6.185 | 5.990 | 6.170 | 392,534 | +0.17(+2.83%) |
May 29, 2024 | 5.990 | 6.100 | 5.760 | 6.000 | 554,511 | -0.14(-2.28%) |
May 28, 2024 | 6.280 | 6.310 | 5.940 | 6.140 | 346,592 | -0.08(-1.29%) |
May 24, 2024 | 6.050 | 6.290 | 6.050 | 6.220 | 313,793 | +0.13(+2.13%) |
May 23, 2024 | 6.460 | 6.510 | 6.090 | 6.090 | 359,629 | -0.35(-5.43%) |
May 22, 2024 | 6.290 | 6.450 | 6.030 | 6.440 | 505,548 | +0.12(+1.90%) |
May 21, 2024 | 6.360 | 6.630 | 6.310 | 6.320 | 797,352 | -0.06(-0.94%) |
May 20, 2024 | 6.280 | 6.400 | 5.980 | 6.380 | 806,253 | +0.12(+1.92%) |
May 17, 2024 | 5.930 | 6.330 | 5.820 | 6.260 | 1,102,627 | +0.36(+6.10%) |
May 16, 2024 | 5.890 | 6.050 | 5.800 | 5.900 | 545,679 | +0.00(+0.00%) |
May 15, 2024 | 6.250 | 6.250 | 5.845 | 5.900 | 438,902 | +0.06(+1.03%) |
May 14, 2024 | 5.750 | 5.910 | 5.730 | 5.840 | 445,514 | +0.15(+2.64%) |
May 13, 2024 | 5.720 | 5.810 | 5.550 | 5.690 | 625,212 | +0.07(+1.25%) |
May 10, 2024 | 5.900 | 5.910 | 5.280 | 5.620 | 525,905 | -0.14(-2.43%) |
May 09, 2024 | 5.390 | 6.160 | 5.390 | 5.760 | 531,735 | -0.09(-1.54%) |
May 08, 2024 | 5.740 | 5.910 | 5.645 | 5.850 | 737,434 | +0.06(+1.04%) |
May 07, 2024 | 5.750 | 5.810 | 5.480 | 5.790 | 867,578 | +0.04(+0.70%) |
May 06, 2024 | 6.150 | 6.200 | 5.710 | 5.750 | 908,530 | -0.39(-6.35%) |
May 03, 2024 | 5.930 | 6.380 | 5.900 | 6.140 | 849,147 | +0.26(+4.42%) |
May 02, 2024 | 5.720 | 6.030 | 5.630 | 5.880 | 1,235,005 | +0.21(+3.70%) |