Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 6.880 | 6.960 | 6.770 | 6.860 | 3,576,846 | +0.03(+0.44%) |
Jul 29, 2024 | 7.050 | 7.070 | 6.745 | 6.830 | 3,395,218 | -0.20(-2.84%) |
Jul 26, 2024 | 7.000 | 7.090 | 6.875 | 7.030 | 4,322,223 | +0.13(+1.88%) |
Jul 25, 2024 | 6.750 | 7.110 | 6.728 | 6.900 | 4,439,260 | +0.19(+2.83%) |
Jul 24, 2024 | 6.600 | 6.805 | 6.580 | 6.710 | 4,059,906 | +0.02(+0.30%) |
Jul 23, 2024 | 6.570 | 6.705 | 6.450 | 6.690 | 7,344,234 | +0.10(+1.52%) |
Jul 22, 2024 | 6.610 | 6.650 | 6.470 | 6.590 | 5,445,047 | +0.00(+0.00%) |
Jul 19, 2024 | 6.340 | 6.620 | 6.240 | 6.590 | 4,194,435 | +0.18(+2.81%) |
Jul 18, 2024 | 6.350 | 6.580 | 6.340 | 6.410 | 5,695,887 | +0.02(+0.31%) |
Jul 17, 2024 | 6.110 | 6.445 | 6.110 | 6.390 | 4,577,408 | +0.25(+4.07%) |
Jul 16, 2024 | 5.830 | 6.165 | 5.825 | 6.140 | 5,572,834 | +0.35(+6.04%) |
Jul 15, 2024 | 5.760 | 5.820 | 5.740 | 5.790 | 2,774,167 | +0.00(+0.00%) |
Jul 12, 2024 | 5.700 | 5.865 | 5.640 | 5.790 | 4,230,881 | +0.14(+2.48%) |
Jul 11, 2024 | 5.590 | 5.720 | 5.560 | 5.650 | 3,970,280 | +0.16(+2.91%) |
Jul 10, 2024 | 5.510 | 5.540 | 5.410 | 5.490 | 2,657,449 | -0.01(-0.18%) |
Jul 09, 2024 | 5.580 | 5.615 | 5.500 | 5.500 | 1,604,897 | -0.11(-1.96%) |
Jul 08, 2024 | 5.610 | 5.630 | 5.520 | 5.610 | 2,247,066 | +0.02(+0.36%) |
Jul 05, 2024 | 5.640 | 5.650 | 5.560 | 5.590 | 1,612,547 | -0.05(-0.89%) |
Jul 03, 2024 | 5.580 | 5.660 | 5.550 | 5.640 | 1,021,560 | +0.08(+1.44%) |
Jul 02, 2024 | 5.530 | 5.590 | 5.420 | 5.560 | 2,675,629 | +0.03(+0.54%) |
Jul 01, 2024 | 5.710 | 5.750 | 5.530 | 5.530 | 3,183,062 | -0.16(-2.81%) |
Jun 28, 2024 | 5.760 | 5.760 | 5.610 | 5.690 | 5,634,171 | -0.01(-0.18%) |
Jun 27, 2024 | 5.760 | 5.770 | 5.640 | 5.700 | 2,368,965 | +0.00(+0.00%) |
Jun 26, 2024 | 5.620 | 5.720 | 5.615 | 5.700 | 4,658,712 | +0.03(+0.53%) |
Jun 25, 2024 | 5.640 | 5.710 | 5.590 | 5.670 | 2,987,803 | -0.01(-0.18%) |
Jun 24, 2024 | 5.570 | 5.840 | 5.550 | 5.680 | 4,892,451 | +0.12(+2.16%) |
Jun 21, 2024 | 5.480 | 5.600 | 5.450 | 5.560 | 6,748,427 | +0.09(+1.65%) |
Jun 20, 2024 | 5.360 | 5.520 | 5.320 | 5.470 | 4,013,773 | +0.15(+2.82%) |
Jun 18, 2024 | 5.290 | 5.365 | 5.190 | 5.320 | 4,902,635 | +0.00(+0.00%) |
Jun 17, 2024 | 5.370 | 5.410 | 5.280 | 5.320 | 4,085,896 | -0.09(-1.66%) |
Jun 14, 2024 | 5.300 | 5.430 | 5.270 | 5.410 | 4,865,967 | +0.07(+1.31%) |
Jun 13, 2024 | 5.530 | 5.545 | 5.320 | 5.340 | 5,494,425 | -0.22(-3.96%) |
Jun 12, 2024 | 5.790 | 5.940 | 5.535 | 5.560 | 4,506,184 | -0.10(-1.77%) |
Jun 11, 2024 | 5.660 | 5.690 | 5.590 | 5.660 | 2,826,226 | -0.02(-0.35%) |
Jun 10, 2024 | 5.600 | 5.700 | 5.550 | 5.680 | 3,550,620 | -0.01(-0.18%) |
Jun 07, 2024 | 5.670 | 5.710 | 5.575 | 5.690 | 3,823,893 | -0.07(-1.22%) |
Jun 06, 2024 | 5.770 | 5.820 | 5.700 | 5.760 | 3,840,619 | -0.01(-0.17%) |
Jun 05, 2024 | 5.580 | 5.805 | 5.510 | 5.770 | 3,679,266 | +0.20(+3.59%) |
Jun 04, 2024 | 5.820 | 5.820 | 5.510 | 5.570 | 5,788,053 | -0.22(-3.80%) |
Jun 03, 2024 | 5.730 | 5.850 | 5.660 | 5.790 | 6,020,885 | +0.09(+1.58%) |
May 31, 2024 | 5.680 | 5.720 | 5.520 | 5.700 | 7,245,804 | +0.08(+1.42%) |
May 30, 2024 | 5.650 | 5.770 | 5.540 | 5.620 | 8,397,665 | -0.01(-0.18%) |
May 29, 2024 | 5.800 | 5.830 | 5.590 | 5.630 | 4,075,359 | -0.28(-4.74%) |
May 28, 2024 | 5.870 | 5.925 | 5.810 | 5.910 | 4,036,380 | +0.07(+1.20%) |
May 24, 2024 | 5.940 | 5.960 | 5.820 | 5.840 | 6,063,372 | -0.11(-1.85%) |
May 23, 2024 | 6.070 | 6.080 | 5.910 | 5.950 | 5,351,400 | -0.09(-1.49%) |
May 22, 2024 | 6.020 | 6.140 | 6.000 | 6.040 | 3,765,234 | +0.02(+0.33%) |
May 21, 2024 | 5.900 | 6.090 | 5.880 | 6.020 | 7,182,511 | +0.09(+1.52%) |
May 20, 2024 | 6.010 | 6.060 | 5.845 | 5.930 | 9,689,622 | -0.08(-1.33%) |
May 17, 2024 | 6.190 | 6.200 | 5.995 | 6.010 | 5,918,455 | -0.17(-2.75%) |
May 16, 2024 | 6.350 | 6.400 | 6.160 | 6.180 | 6,140,858 | -0.21(-3.29%) |
May 15, 2024 | 6.640 | 6.645 | 6.300 | 6.390 | 4,479,196 | -0.13(-1.99%) |
May 14, 2024 | 6.310 | 6.580 | 6.305 | 6.520 | 7,320,872 | +0.30(+4.82%) |
May 13, 2024 | 6.280 | 6.430 | 6.100 | 6.220 | 4,886,465 | -0.03(-0.48%) |
May 10, 2024 | 6.240 | 6.290 | 6.175 | 6.250 | 3,162,660 | +0.01(+0.16%) |
May 09, 2024 | 6.130 | 6.290 | 6.080 | 6.240 | 3,430,807 | +0.08(+1.30%) |
May 08, 2024 | 7.110 | 7.300 | 6.150 | 6.160 | 7,057,639 | -0.79(-11.37%) |
May 07, 2024 | 7.080 | 7.120 | 6.920 | 6.950 | 5,223,997 | -0.10(-1.42%) |
May 06, 2024 | 6.920 | 7.060 | 6.870 | 7.050 | 4,605,914 | +0.20(+2.92%) |
May 03, 2024 | 7.060 | 7.140 | 6.840 | 6.850 | 3,577,809 | -0.09(-1.30%) |
May 02, 2024 | 7.050 | 7.060 | 6.830 | 6.940 | 3,737,652 | +0.00(+0.00%) |