Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 5.890 | 5.975 | 5.660 | 5.680 | 12,044,054 | -0.24(-4.05%) |
Jul 23, 2024 | 6.010 | 6.080 | 5.910 | 5.920 | 9,117,908 | -0.15(-2.47%) |
Jul 22, 2024 | 5.900 | 6.130 | 5.820 | 6.070 | 7,953,125 | +0.09(+1.51%) |
Jul 19, 2024 | 6.000 | 6.010 | 5.870 | 5.980 | 7,537,062 | -0.04(-0.66%) |
Jul 18, 2024 | 6.300 | 6.350 | 6.010 | 6.020 | 9,312,041 | -0.28(-4.44%) |
Jul 17, 2024 | 6.390 | 6.630 | 6.280 | 6.300 | 19,143,288 | -0.24(-3.67%) |
Jul 16, 2024 | 6.280 | 6.570 | 6.270 | 6.540 | 14,483,423 | +0.31(+4.98%) |
Jul 15, 2024 | 6.100 | 6.420 | 6.080 | 6.230 | 14,500,464 | +0.13(+2.13%) |
Jul 12, 2024 | 5.920 | 6.190 | 5.910 | 6.100 | 17,447,824 | +0.20(+3.39%) |
Jul 11, 2024 | 5.600 | 5.970 | 5.435 | 5.900 | 15,879,958 | +0.18(+3.15%) |
Jul 10, 2024 | 5.730 | 5.825 | 5.685 | 5.720 | 8,739,383 | +0.02(+0.35%) |
Jul 09, 2024 | 5.830 | 5.850 | 5.640 | 5.700 | 8,037,250 | -0.17(-2.90%) |
Jul 08, 2024 | 5.890 | 5.930 | 5.780 | 5.870 | 5,078,769 | +0.03(+0.51%) |
Jul 05, 2024 | 5.920 | 5.980 | 5.830 | 5.840 | 5,488,442 | -0.12(-2.01%) |
Jul 03, 2024 | 5.880 | 6.020 | 5.850 | 5.960 | 3,104,668 | +0.12(+2.05%) |
Jul 02, 2024 | 5.830 | 5.950 | 5.800 | 5.840 | 5,275,421 | +0.04(+0.69%) |
Jul 01, 2024 | 6.030 | 6.120 | 5.770 | 5.800 | 7,936,182 | -0.29(-4.76%) |
Jun 28, 2024 | 5.950 | 6.100 | 5.861 | 6.090 | 9,971,096 | +0.19(+3.22%) |
Jun 27, 2024 | 5.750 | 5.940 | 5.670 | 5.900 | 5,028,159 | +0.16(+2.79%) |
Jun 26, 2024 | 5.600 | 5.800 | 5.550 | 5.740 | 7,502,130 | +0.06(+1.06%) |
Jun 25, 2024 | 5.840 | 5.900 | 5.660 | 5.680 | 8,223,096 | -0.22(-3.73%) |
Jun 24, 2024 | 5.730 | 5.960 | 5.730 | 5.900 | 8,386,879 | +0.16(+2.79%) |
Jun 21, 2024 | 5.660 | 5.820 | 5.590 | 5.740 | 10,987,249 | +0.06(+1.06%) |
Jun 20, 2024 | 5.660 | 5.830 | 5.630 | 5.680 | 13,958,109 | +0.02(+0.35%) |
Jun 18, 2024 | 5.550 | 5.690 | 5.540 | 5.660 | 6,253,150 | +0.10(+1.80%) |
Jun 17, 2024 | 5.460 | 5.580 | 5.395 | 5.560 | 6,891,021 | +0.11(+2.02%) |
Jun 14, 2024 | 5.450 | 5.515 | 5.380 | 5.450 | 8,292,827 | -0.07(-1.27%) |
Jun 13, 2024 | 5.730 | 5.730 | 5.400 | 5.520 | 12,536,387 | -0.21(-3.66%) |
Jun 12, 2024 | 5.530 | 5.775 | 5.525 | 5.730 | 10,058,422 | +0.26(+4.75%) |
Jun 11, 2024 | 5.530 | 5.580 | 5.450 | 5.470 | 6,157,807 | -0.12(-2.15%) |
Jun 10, 2024 | 5.480 | 5.625 | 5.430 | 5.590 | 7,935,372 | +0.03(+0.54%) |
Jun 07, 2024 | 5.400 | 5.800 | 5.370 | 5.560 | 13,575,741 | +0.07(+1.28%) |
Jun 06, 2024 | 5.490 | 5.520 | 5.375 | 5.490 | 12,376,811 | -0.01(-0.18%) |
Jun 05, 2024 | 5.470 | 5.570 | 5.370 | 5.500 | 9,798,454 | +0.04(+0.73%) |
Jun 04, 2024 | 5.610 | 5.695 | 5.420 | 5.460 | 14,008,291 | -0.17(-3.02%) |
Jun 03, 2024 | 5.770 | 6.060 | 5.580 | 5.630 | 18,631,556 | +0.04(+0.72%) |
May 31, 2024 | 5.370 | 5.620 | 5.320 | 5.590 | 14,774,292 | +0.27(+5.08%) |
May 30, 2024 | 5.220 | 5.370 | 5.180 | 5.320 | 9,502,502 | +0.14(+2.70%) |
May 29, 2024 | 5.150 | 5.190 | 4.930 | 5.180 | 15,813,367 | -0.19(-3.54%) |
May 28, 2024 | 5.460 | 5.505 | 5.330 | 5.370 | 11,028,629 | -0.08(-1.47%) |
May 24, 2024 | 5.620 | 5.640 | 5.350 | 5.450 | 13,496,449 | -0.15(-2.68%) |
May 23, 2024 | 5.760 | 5.760 | 5.550 | 5.600 | 8,784,251 | -0.16(-2.78%) |
May 22, 2024 | 5.640 | 5.810 | 5.610 | 5.760 | 6,703,497 | +0.09(+1.59%) |
May 21, 2024 | 5.820 | 5.830 | 5.650 | 5.670 | 6,835,666 | -0.17(-2.91%) |
May 20, 2024 | 6.050 | 6.090 | 5.810 | 5.840 | 9,421,445 | -0.20(-3.31%) |
May 17, 2024 | 6.140 | 6.190 | 6.030 | 6.040 | 12,916,787 | -0.07(-1.15%) |
May 16, 2024 | 6.090 | 6.170 | 6.010 | 6.110 | 6,258,106 | +0.02(+0.33%) |
May 15, 2024 | 6.380 | 6.450 | 6.060 | 6.090 | 10,868,860 | -0.27(-4.25%) |
May 14, 2024 | 6.140 | 6.600 | 6.120 | 6.360 | 14,859,601 | +0.33(+5.47%) |
May 13, 2024 | 5.760 | 6.190 | 5.760 | 6.030 | 15,290,758 | +0.26(+4.51%) |
May 10, 2024 | 5.790 | 5.810 | 5.650 | 5.770 | 9,523,522 | +0.02(+0.35%) |
May 09, 2024 | 5.650 | 5.760 | 5.580 | 5.750 | 9,377,641 | +0.06(+1.05%) |
May 08, 2024 | 5.600 | 5.740 | 5.580 | 5.690 | 8,662,287 | +0.03(+0.53%) |
May 07, 2024 | 5.900 | 5.900 | 5.655 | 5.660 | 10,094,083 | -0.27(-4.55%) |
May 06, 2024 | 5.800 | 5.930 | 5.740 | 5.930 | 12,294,259 | +0.13(+2.24%) |
May 03, 2024 | 5.860 | 5.930 | 5.755 | 5.800 | 8,553,415 | +0.03(+0.52%) |
May 02, 2024 | 5.690 | 5.870 | 5.590 | 5.770 | 12,544,807 | +0.18(+3.31%) |