Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.210 | 6.250 | 5.870 | 5.990 | 136,075 | -0.24(-3.85%) |
Jul 18, 2024 | 6.070 | 6.750 | 6.000 | 6.230 | 239,002 | +0.11(+1.80%) |
Jul 17, 2024 | 5.540 | 6.420 | 5.540 | 6.120 | 410,993 | +0.59(+10.67%) |
Jul 16, 2024 | 5.360 | 5.670 | 5.280 | 5.530 | 174,456 | +0.17(+3.17%) |
Jul 15, 2024 | 4.910 | 5.430 | 4.910 | 5.360 | 204,092 | +0.41(+8.28%) |
Jul 12, 2024 | 5.140 | 5.220 | 4.880 | 4.950 | 125,284 | -0.09(-1.79%) |
Jul 11, 2024 | 4.780 | 5.080 | 4.720 | 5.040 | 75,131 | +0.34(+7.23%) |
Jul 10, 2024 | 4.670 | 4.800 | 4.670 | 4.700 | 55,797 | +0.07(+1.51%) |
Jul 09, 2024 | 4.900 | 4.935 | 4.620 | 4.630 | 95,911 | -0.27(-5.51%) |
Jul 08, 2024 | 4.690 | 4.920 | 4.690 | 4.900 | 145,548 | +0.21(+4.37%) |
Jul 05, 2024 | 4.910 | 4.980 | 4.680 | 4.695 | 100,432 | -0.21(-4.38%) |
Jul 03, 2024 | 5.030 | 5.051 | 4.850 | 4.910 | 87,608 | -0.14(-2.77%) |
Jul 02, 2024 | 4.900 | 5.160 | 4.880 | 5.050 | 127,438 | +0.15(+3.06%) |
Jul 01, 2024 | 5.010 | 5.110 | 4.650 | 4.900 | 225,078 | -0.05(-1.01%) |
Jun 28, 2024 | 5.280 | 5.305 | 4.860 | 4.950 | 1,936,340 | -0.24(-4.62%) |
Jun 27, 2024 | 5.030 | 5.360 | 4.905 | 5.190 | 219,044 | +0.16(+3.18%) |
Jun 26, 2024 | 4.980 | 5.285 | 4.935 | 5.030 | 208,795 | +0.09(+1.82%) |
Jun 25, 2024 | 4.960 | 4.970 | 4.730 | 4.940 | 221,817 | -0.02(-0.40%) |
Jun 24, 2024 | 4.460 | 4.980 | 4.400 | 4.960 | 153,280 | +0.51(+11.46%) |
Jun 21, 2024 | 4.480 | 4.610 | 4.400 | 4.450 | 151,213 | +0.01(+0.23%) |
Jun 20, 2024 | 4.440 | 4.480 | 4.265 | 4.440 | 189,760 | +0.00(+0.00%) |
Jun 18, 2024 | 4.600 | 4.620 | 4.420 | 4.440 | 110,856 | -0.14(-3.06%) |
Jun 17, 2024 | 4.290 | 4.630 | 4.210 | 4.580 | 207,153 | +0.31(+7.26%) |
Jun 14, 2024 | 4.560 | 4.605 | 4.180 | 4.270 | 398,044 | -0.31(-6.77%) |
Jun 13, 2024 | 4.620 | 4.670 | 4.520 | 4.580 | 140,682 | -0.09(-1.93%) |
Jun 12, 2024 | 4.860 | 4.910 | 4.660 | 4.670 | 126,464 | -0.08(-1.68%) |
Jun 11, 2024 | 4.750 | 4.770 | 4.620 | 4.750 | 134,048 | -0.01(-0.21%) |
Jun 10, 2024 | 4.780 | 4.884 | 4.730 | 4.760 | 157,423 | +0.00(+0.00%) |
Jun 07, 2024 | 4.750 | 4.860 | 4.710 | 4.760 | 94,953 | +0.03(+0.63%) |
Jun 06, 2024 | 4.880 | 4.880 | 4.710 | 4.730 | 118,596 | -0.15(-3.07%) |
Jun 05, 2024 | 4.750 | 4.950 | 4.630 | 4.880 | 214,996 | +0.17(+3.61%) |
Jun 04, 2024 | 4.770 | 4.800 | 4.660 | 4.710 | 172,903 | -0.10(-2.08%) |
Jun 03, 2024 | 5.050 | 5.060 | 4.720 | 4.810 | 317,005 | -0.30(-5.87%) |
May 31, 2024 | 4.940 | 5.150 | 4.900 | 5.110 | 129,583 | +0.19(+3.86%) |
May 30, 2024 | 4.860 | 5.030 | 4.800 | 4.920 | 163,735 | +0.05(+1.03%) |
May 29, 2024 | 5.300 | 5.300 | 4.860 | 4.870 | 173,677 | -0.44(-8.29%) |
May 28, 2024 | 5.110 | 5.380 | 5.088 | 5.310 | 184,344 | +0.30(+5.99%) |
May 24, 2024 | 5.000 | 5.080 | 4.830 | 5.010 | 211,876 | +0.04(+0.80%) |
May 23, 2024 | 5.270 | 5.390 | 4.910 | 4.970 | 220,936 | -0.27(-5.15%) |
May 22, 2024 | 5.550 | 5.575 | 5.220 | 5.240 | 201,031 | -0.34(-6.09%) |
May 21, 2024 | 5.770 | 5.800 | 5.570 | 5.580 | 164,127 | -0.18(-3.12%) |
May 20, 2024 | 5.790 | 5.880 | 5.730 | 5.760 | 150,118 | -0.11(-1.87%) |
May 17, 2024 | 5.860 | 5.910 | 5.690 | 5.870 | 210,968 | +0.04(+0.69%) |
May 16, 2024 | 5.680 | 5.910 | 5.670 | 5.830 | 106,911 | +0.12(+2.19%) |
May 15, 2024 | 5.970 | 5.970 | 5.450 | 5.705 | 346,567 | -0.24(-3.96%) |
May 14, 2024 | 5.680 | 5.960 | 5.680 | 5.940 | 172,910 | +0.28(+4.95%) |
May 13, 2024 | 5.630 | 5.980 | 5.580 | 5.660 | 317,875 | +0.06(+1.07%) |
May 10, 2024 | 6.010 | 6.010 | 5.470 | 5.600 | 302,439 | -0.44(-7.28%) |
May 09, 2024 | 6.090 | 6.200 | 5.855 | 6.040 | 315,145 | -0.02(-0.33%) |
May 08, 2024 | 6.440 | 6.620 | 5.295 | 6.060 | 621,879 | -0.57(-8.60%) |
May 07, 2024 | 6.730 | 6.900 | 6.615 | 6.630 | 131,921 | -0.08(-1.19%) |
May 06, 2024 | 6.850 | 6.955 | 6.650 | 6.710 | 119,917 | -0.06(-0.89%) |
May 03, 2024 | 6.650 | 6.900 | 6.530 | 6.770 | 133,649 | +0.20(+3.04%) |
May 02, 2024 | 6.310 | 6.670 | 6.245 | 6.570 | 149,760 | +0.28(+4.45%) |