Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.830 | 5.900 | 5.630 | 5.650 | 8,140,801 | -0.08(-1.40%) |
Jul 25, 2024 | 5.630 | 5.810 | 5.575 | 5.730 | 6,920,039 | -0.15(-2.55%) |
Jul 24, 2024 | 6.010 | 6.180 | 5.860 | 5.880 | 7,475,485 | -0.06(-1.01%) |
Jul 23, 2024 | 5.890 | 5.960 | 5.830 | 5.940 | 6,310,849 | +0.03(+0.51%) |
Jul 22, 2024 | 5.840 | 5.945 | 5.740 | 5.910 | 5,989,487 | +0.01(+0.17%) |
Jul 19, 2024 | 5.750 | 6.015 | 5.710 | 5.900 | 6,888,274 | -0.11(-1.83%) |
Jul 18, 2024 | 6.170 | 6.250 | 5.930 | 6.010 | 8,980,567 | -0.14(-2.28%) |
Jul 17, 2024 | 6.300 | 6.350 | 6.100 | 6.150 | 9,373,451 | -0.15(-2.38%) |
Jul 16, 2024 | 6.060 | 6.300 | 5.990 | 6.300 | 12,924,955 | +0.28(+4.65%) |
Jul 15, 2024 | 6.060 | 6.130 | 5.920 | 6.020 | 9,345,661 | +0.00(+0.00%) |
Jul 12, 2024 | 5.790 | 6.060 | 5.770 | 6.020 | 8,525,332 | +0.09(+1.52%) |
Jul 11, 2024 | 5.860 | 5.960 | 5.650 | 5.930 | 12,527,375 | +0.41(+7.43%) |
Jul 10, 2024 | 5.360 | 5.520 | 5.340 | 5.520 | 9,046,022 | +0.25(+4.74%) |
Jul 09, 2024 | 5.230 | 5.340 | 5.200 | 5.270 | 7,223,587 | +0.05(+0.96%) |
Jul 08, 2024 | 5.140 | 5.250 | 5.060 | 5.220 | 7,254,607 | +0.00(+0.00%) |
Jul 05, 2024 | 5.230 | 5.320 | 5.180 | 5.220 | 7,428,660 | +0.04(+0.77%) |
Jul 03, 2024 | 5.050 | 5.225 | 5.010 | 5.180 | 6,230,319 | +0.28(+5.71%) |
Jul 02, 2024 | 4.780 | 4.900 | 4.760 | 4.900 | 5,855,225 | +0.13(+2.73%) |
Jul 01, 2024 | 4.850 | 4.910 | 4.760 | 4.770 | 5,165,267 | -0.08(-1.65%) |
Jun 28, 2024 | 4.930 | 4.990 | 4.790 | 4.850 | 12,853,503 | -0.01(-0.21%) |
Jun 27, 2024 | 4.920 | 4.935 | 4.830 | 4.860 | 6,014,102 | +0.01(+0.21%) |
Jun 26, 2024 | 4.840 | 4.910 | 4.810 | 4.850 | 5,267,111 | -0.05(-1.02%) |
Jun 25, 2024 | 5.020 | 5.030 | 4.875 | 4.900 | 6,462,551 | -0.15(-2.97%) |
Jun 24, 2024 | 5.220 | 5.250 | 5.045 | 5.050 | 6,309,527 | -0.12(-2.32%) |
Jun 21, 2024 | 5.260 | 5.280 | 5.120 | 5.170 | 13,542,492 | -0.17(-3.18%) |
Jun 20, 2024 | 5.250 | 5.390 | 5.220 | 5.340 | 9,646,957 | +0.19(+3.69%) |
Jun 18, 2024 | 5.090 | 5.220 | 5.030 | 5.150 | 6,122,274 | +0.08(+1.58%) |
Jun 17, 2024 | 5.130 | 5.165 | 4.995 | 5.070 | 6,605,286 | -0.13(-2.50%) |
Jun 14, 2024 | 5.250 | 5.280 | 5.120 | 5.200 | 5,636,088 | +0.05(+0.97%) |
Jun 13, 2024 | 5.260 | 5.355 | 5.125 | 5.150 | 5,650,488 | -0.17(-3.20%) |
Jun 12, 2024 | 5.490 | 5.580 | 5.300 | 5.320 | 9,539,461 | +0.03(+0.57%) |
Jun 11, 2024 | 5.250 | 5.360 | 5.200 | 5.290 | 6,342,616 | -0.06(-1.12%) |
Jun 10, 2024 | 5.400 | 5.400 | 5.200 | 5.350 | 6,573,396 | +0.01(+0.19%) |
Jun 07, 2024 | 5.520 | 5.530 | 5.280 | 5.340 | 9,594,168 | -0.46(-7.93%) |
Jun 06, 2024 | 5.670 | 5.880 | 5.620 | 5.800 | 8,902,295 | +0.26(+4.69%) |
Jun 05, 2024 | 5.450 | 5.570 | 5.390 | 5.540 | 6,202,023 | +0.11(+2.03%) |
Jun 04, 2024 | 5.710 | 5.725 | 5.420 | 5.430 | 9,135,480 | -0.41(-7.02%) |
Jun 03, 2024 | 5.850 | 5.920 | 5.775 | 5.840 | 6,961,635 | -0.05(-0.85%) |
May 31, 2024 | 5.930 | 6.015 | 5.790 | 5.890 | 12,304,515 | +0.04(+0.68%) |
May 30, 2024 | 5.780 | 5.970 | 5.770 | 5.850 | 6,687,772 | +0.09(+1.56%) |
May 29, 2024 | 5.820 | 5.930 | 5.730 | 5.760 | 7,827,344 | -0.17(-2.87%) |
May 28, 2024 | 6.060 | 6.080 | 5.830 | 5.930 | 11,967,478 | +0.30(+5.33%) |
May 24, 2024 | 5.830 | 5.860 | 5.600 | 5.630 | 10,504,576 | -0.14(-2.43%) |
May 23, 2024 | 5.960 | 5.980 | 5.740 | 5.770 | 7,828,393 | -0.17(-2.93%) |
May 22, 2024 | 6.094 | 6.164 | 5.904 | 5.944 | 10,253,761 | -0.23(-3.72%) |
May 21, 2024 | 6.114 | 6.274 | 6.104 | 6.174 | 7,602,470 | -0.05(-0.80%) |
May 20, 2024 | 6.164 | 6.284 | 5.974 | 6.224 | 13,365,351 | +0.13(+2.13%) |
May 17, 2024 | 5.734 | 6.154 | 5.694 | 6.094 | 18,776,654 | +0.61(+11.11%) |
May 16, 2024 | 5.544 | 5.614 | 5.425 | 5.484 | 10,996,233 | -0.10(-1.79%) |
May 15, 2024 | 5.474 | 5.594 | 5.310 | 5.584 | 13,169,532 | +0.19(+3.52%) |
May 14, 2024 | 5.315 | 5.444 | 5.297 | 5.395 | 8,368,956 | +0.17(+3.25%) |
May 13, 2024 | 5.365 | 5.454 | 5.195 | 5.225 | 8,588,343 | -0.12(-2.24%) |
May 10, 2024 | 5.574 | 5.674 | 5.325 | 5.345 | 11,287,602 | -0.12(-2.19%) |
May 09, 2024 | 5.055 | 5.489 | 5.055 | 5.464 | 18,871,170 | +0.56(+11.41%) |
May 08, 2024 | 4.905 | 4.985 | 4.870 | 4.905 | 7,908,941 | -0.08(-1.60%) |
May 07, 2024 | 4.965 | 5.045 | 4.945 | 4.985 | 7,511,667 | -0.01(-0.20%) |
May 06, 2024 | 4.905 | 5.028 | 4.855 | 4.995 | 10,993,743 | +0.26(+5.49%) |
May 03, 2024 | 4.855 | 4.960 | 4.725 | 4.735 | 8,156,611 | -0.03(-0.63%) |
May 02, 2024 | 4.655 | 4.805 | 4.630 | 4.765 | 10,143,588 | +0.03(+0.63%) |