Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.910 | 6.005 | 5.774 | 5.860 | 5,409,734 | -0.07(-1.18%) |
Jul 18, 2024 | 6.350 | 6.410 | 5.890 | 5.930 | 6,229,286 | -0.35(-5.57%) |
Jul 17, 2024 | 6.780 | 6.785 | 6.260 | 6.280 | 6,622,969 | -0.57(-8.32%) |
Jul 16, 2024 | 6.860 | 6.880 | 6.640 | 6.850 | 4,388,909 | +0.05(+0.74%) |
Jul 15, 2024 | 6.780 | 6.970 | 6.740 | 6.800 | 4,461,530 | +0.03(+0.44%) |
Jul 12, 2024 | 6.860 | 6.860 | 6.670 | 6.770 | 4,672,675 | +0.15(+2.27%) |
Jul 11, 2024 | 6.570 | 6.660 | 6.450 | 6.620 | 5,457,476 | +0.14(+2.16%) |
Jul 10, 2024 | 6.100 | 6.515 | 6.100 | 6.480 | 7,705,992 | +0.47(+7.82%) |
Jul 09, 2024 | 5.940 | 6.030 | 5.860 | 6.010 | 3,810,836 | +0.04(+0.67%) |
Jul 08, 2024 | 5.950 | 6.115 | 5.930 | 5.970 | 3,754,050 | -0.04(-0.67%) |
Jul 05, 2024 | 6.050 | 6.070 | 5.850 | 6.010 | 4,116,973 | -0.02(-0.33%) |
Jul 03, 2024 | 5.940 | 6.105 | 5.930 | 6.030 | 2,523,118 | +0.17(+2.90%) |
Jul 02, 2024 | 5.740 | 5.890 | 5.720 | 5.860 | 3,429,166 | +0.10(+1.74%) |
Jul 01, 2024 | 5.920 | 6.010 | 5.750 | 5.760 | 5,436,482 | -0.25(-4.16%) |
Jun 28, 2024 | 5.990 | 6.200 | 5.860 | 6.010 | 23,230,596 | +0.04(+0.67%) |
Jun 27, 2024 | 5.760 | 6.000 | 5.720 | 5.970 | 4,440,118 | +0.26(+4.55%) |
Jun 26, 2024 | 5.560 | 5.740 | 5.560 | 5.710 | 4,851,650 | +0.10(+1.78%) |
Jun 25, 2024 | 5.770 | 5.780 | 5.530 | 5.610 | 6,825,998 | -0.20(-3.44%) |
Jun 24, 2024 | 6.060 | 6.080 | 5.790 | 5.810 | 4,931,949 | -0.31(-5.07%) |
Jun 21, 2024 | 6.360 | 6.380 | 6.040 | 6.120 | 14,277,862 | -0.24(-3.77%) |
Jun 20, 2024 | 6.340 | 6.410 | 6.250 | 6.360 | 4,612,147 | +0.12(+1.92%) |
Jun 18, 2024 | 6.070 | 6.260 | 6.030 | 6.240 | 4,577,108 | +0.18(+2.97%) |
Jun 17, 2024 | 6.060 | 6.220 | 5.880 | 6.060 | 5,223,008 | +0.02(+0.33%) |
Jun 14, 2024 | 5.960 | 6.050 | 5.840 | 6.040 | 4,600,098 | +0.11(+1.85%) |
Jun 13, 2024 | 5.700 | 5.995 | 5.700 | 5.930 | 6,197,057 | +0.18(+3.13%) |
Jun 12, 2024 | 5.660 | 5.790 | 5.510 | 5.750 | 9,313,259 | +0.18(+3.23%) |
Jun 11, 2024 | 5.660 | 5.840 | 5.440 | 5.570 | 12,002,769 | -0.49(-8.09%) |
Jun 10, 2024 | 6.100 | 6.320 | 6.000 | 6.060 | 8,020,135 | -0.06(-0.98%) |
Jun 07, 2024 | 6.410 | 6.420 | 6.095 | 6.120 | 6,546,756 | -0.41(-6.28%) |
Jun 06, 2024 | 6.390 | 6.560 | 6.350 | 6.530 | 5,127,726 | +0.14(+2.19%) |
Jun 05, 2024 | 6.600 | 6.790 | 6.350 | 6.390 | 7,134,543 | -0.17(-2.59%) |
Jun 04, 2024 | 6.860 | 6.860 | 6.390 | 6.560 | 10,354,475 | -0.38(-5.48%) |
Jun 03, 2024 | 7.150 | 7.210 | 6.800 | 6.940 | 6,493,664 | -0.20(-2.80%) |
May 31, 2024 | 7.360 | 7.520 | 7.070 | 7.140 | 7,473,121 | -0.13(-1.79%) |
May 30, 2024 | 7.280 | 7.480 | 7.220 | 7.270 | 3,906,084 | -0.01(-0.14%) |
May 29, 2024 | 7.400 | 7.450 | 7.130 | 7.280 | 5,754,565 | -0.21(-2.80%) |
May 28, 2024 | 7.440 | 7.570 | 7.310 | 7.490 | 5,722,112 | +0.23(+3.17%) |
May 24, 2024 | 7.160 | 7.330 | 7.100 | 7.260 | 3,321,521 | +0.22(+3.12%) |
May 23, 2024 | 7.130 | 7.185 | 7.005 | 7.040 | 4,818,227 | -0.02(-0.28%) |
May 22, 2024 | 7.390 | 7.435 | 7.050 | 7.060 | 5,584,146 | -0.35(-4.72%) |
May 21, 2024 | 7.440 | 7.540 | 7.361 | 7.410 | 5,181,310 | -0.12(-1.59%) |
May 20, 2024 | 7.570 | 7.730 | 7.390 | 7.530 | 9,191,182 | +0.11(+1.48%) |
May 17, 2024 | 7.090 | 7.490 | 7.060 | 7.420 | 13,334,485 | +0.44(+6.30%) |
May 16, 2024 | 6.980 | 7.150 | 6.980 | 6.980 | 4,030,571 | +0.00(+0.00%) |
May 15, 2024 | 7.070 | 7.070 | 6.890 | 6.980 | 4,217,687 | +0.04(+0.58%) |
May 14, 2024 | 6.970 | 7.130 | 6.885 | 6.940 | 4,304,296 | +0.04(+0.58%) |
May 13, 2024 | 7.100 | 7.145 | 6.900 | 6.900 | 3,213,960 | -0.18(-2.54%) |
May 10, 2024 | 7.310 | 7.340 | 7.080 | 7.080 | 4,029,664 | -0.19(-2.61%) |
May 09, 2024 | 7.000 | 7.285 | 6.970 | 7.270 | 5,086,857 | +0.23(+3.27%) |
May 08, 2024 | 7.180 | 7.200 | 6.910 | 7.040 | 4,762,500 | -0.25(-3.43%) |
May 07, 2024 | 7.380 | 7.520 | 7.270 | 7.290 | 4,667,550 | -0.08(-1.09%) |
May 06, 2024 | 7.250 | 7.390 | 7.150 | 7.370 | 6,099,855 | +0.16(+2.22%) |
May 03, 2024 | 7.230 | 7.290 | 6.990 | 7.210 | 4,839,769 | +0.09(+1.26%) |
May 02, 2024 | 6.920 | 7.260 | 6.850 | 7.120 | 5,964,997 | +0.28(+4.09%) |