Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 6.620 | 6.750 | 6.580 | 6.660 | 1,710,081 | +0.07(+1.06%) |
Jul 24, 2024 | 6.670 | 6.740 | 6.540 | 6.590 | 1,894,272 | -0.16(-2.37%) |
Jul 23, 2024 | 6.750 | 6.860 | 6.680 | 6.750 | 2,479,943 | -0.06(-0.88%) |
Jul 22, 2024 | 6.810 | 6.895 | 6.750 | 6.810 | 1,205,645 | +0.03(+0.44%) |
Jul 19, 2024 | 6.860 | 6.910 | 6.750 | 6.780 | 1,338,008 | -0.08(-1.17%) |
Jul 18, 2024 | 7.070 | 7.270 | 6.855 | 6.860 | 1,845,565 | -0.22(-3.11%) |
Jul 17, 2024 | 6.990 | 7.190 | 6.990 | 7.080 | 2,700,079 | +0.00(+0.00%) |
Jul 16, 2024 | 7.050 | 7.150 | 6.860 | 7.080 | 2,853,267 | +0.16(+2.31%) |
Jul 15, 2024 | 6.850 | 7.005 | 6.720 | 6.920 | 2,472,601 | +0.21(+3.13%) |
Jul 12, 2024 | 6.670 | 6.800 | 6.550 | 6.710 | 1,616,942 | +0.11(+1.67%) |
Jul 11, 2024 | 6.310 | 6.650 | 6.272 | 6.600 | 2,486,999 | +0.46(+7.49%) |
Jul 10, 2024 | 6.450 | 6.470 | 6.090 | 6.140 | 1,821,940 | -0.23(-3.61%) |
Jul 09, 2024 | 6.470 | 6.535 | 6.300 | 6.370 | 2,164,495 | -0.07(-1.09%) |
Jul 08, 2024 | 6.440 | 6.505 | 6.295 | 6.440 | 2,326,978 | +0.08(+1.26%) |
Jul 05, 2024 | 6.220 | 6.425 | 6.160 | 6.360 | 2,791,058 | +0.10(+1.60%) |
Jul 03, 2024 | 6.320 | 6.419 | 6.120 | 6.260 | 1,593,646 | +0.01(+0.16%) |
Jul 02, 2024 | 5.950 | 6.320 | 5.781 | 6.250 | 4,659,682 | +0.30(+5.04%) |
Jul 01, 2024 | 5.230 | 6.000 | 5.220 | 5.950 | 6,779,135 | +0.87(+17.13%) |
Jun 28, 2024 | 5.020 | 5.150 | 4.980 | 5.080 | 5,667,028 | +0.17(+3.46%) |
Jun 27, 2024 | 4.960 | 5.000 | 4.870 | 4.910 | 2,167,554 | -0.04(-0.81%) |
Jun 26, 2024 | 4.640 | 4.990 | 4.620 | 4.950 | 1,396,233 | +0.28(+6.00%) |
Jun 25, 2024 | 4.740 | 4.775 | 4.670 | 4.670 | 753,830 | -0.09(-1.89%) |
Jun 24, 2024 | 4.710 | 4.810 | 4.660 | 4.760 | 1,483,702 | +0.11(+2.37%) |
Jun 21, 2024 | 4.780 | 4.798 | 4.630 | 4.650 | 4,420,528 | -0.15(-3.12%) |
Jun 20, 2024 | 4.890 | 4.890 | 4.765 | 4.800 | 1,320,421 | -0.08(-1.64%) |
Jun 18, 2024 | 4.940 | 5.075 | 4.880 | 4.880 | 1,689,094 | -0.07(-1.41%) |
Jun 17, 2024 | 4.830 | 4.990 | 4.770 | 4.950 | 1,057,844 | +0.09(+1.85%) |
Jun 14, 2024 | 4.910 | 4.970 | 4.835 | 4.860 | 909,605 | -0.12(-2.41%) |
Jun 13, 2024 | 5.120 | 5.140 | 4.930 | 4.980 | 1,491,105 | -0.17(-3.30%) |
Jun 12, 2024 | 5.410 | 5.440 | 5.120 | 5.150 | 1,300,791 | +0.02(+0.39%) |
Jun 11, 2024 | 5.160 | 5.185 | 5.060 | 5.130 | 1,104,430 | -0.07(-1.35%) |
Jun 10, 2024 | 5.140 | 5.200 | 5.080 | 5.200 | 1,404,207 | -0.04(-0.76%) |
Jun 07, 2024 | 5.190 | 5.340 | 5.190 | 5.240 | 1,586,215 | -0.06(-1.13%) |
Jun 06, 2024 | 5.340 | 5.405 | 5.240 | 5.300 | 1,300,690 | -0.07(-1.30%) |
Jun 05, 2024 | 5.410 | 5.430 | 5.300 | 5.370 | 1,031,722 | +0.03(+0.56%) |
Jun 04, 2024 | 5.400 | 5.500 | 5.270 | 5.340 | 1,214,250 | -0.09(-1.66%) |
Jun 03, 2024 | 5.500 | 5.500 | 5.295 | 5.430 | 1,202,324 | +0.01(+0.18%) |
May 31, 2024 | 5.360 | 5.470 | 5.335 | 5.420 | 1,210,810 | +0.08(+1.50%) |
May 30, 2024 | 5.200 | 5.390 | 5.170 | 5.340 | 1,435,839 | +0.20(+3.89%) |
May 29, 2024 | 5.040 | 5.200 | 4.920 | 5.140 | 1,474,169 | +0.10(+1.98%) |
May 28, 2024 | 5.250 | 5.280 | 4.945 | 5.040 | 2,139,621 | -0.21(-4.00%) |
May 24, 2024 | 5.010 | 5.255 | 4.985 | 5.250 | 1,155,966 | +0.26(+5.21%) |
May 23, 2024 | 5.100 | 5.158 | 4.960 | 4.990 | 1,148,463 | -0.08(-1.58%) |
May 22, 2024 | 5.390 | 5.480 | 5.025 | 5.070 | 1,868,110 | -0.13(-2.50%) |
May 21, 2024 | 5.180 | 5.210 | 5.081 | 5.200 | 1,582,069 | -0.03(-0.57%) |
May 20, 2024 | 5.250 | 5.319 | 5.185 | 5.230 | 1,259,815 | +0.01(+0.19%) |
May 17, 2024 | 5.259 | 5.299 | 5.160 | 5.220 | 831,598 | -0.05(-0.94%) |
May 16, 2024 | 5.398 | 5.398 | 5.259 | 5.269 | 954,575 | -0.14(-2.56%) |
May 15, 2024 | 5.715 | 5.725 | 5.329 | 5.408 | 2,760,174 | -0.26(-4.55%) |
May 14, 2024 | 5.250 | 5.725 | 5.220 | 5.666 | 2,867,263 | +0.49(+9.37%) |
May 13, 2024 | 5.022 | 5.220 | 5.012 | 5.180 | 1,432,538 | +0.17(+3.36%) |
May 10, 2024 | 5.002 | 5.022 | 4.933 | 5.012 | 998,530 | -0.02(-0.39%) |
May 09, 2024 | 5.131 | 5.141 | 4.987 | 5.032 | 1,324,305 | -0.12(-2.31%) |
May 08, 2024 | 5.131 | 5.195 | 5.072 | 5.150 | 1,787,937 | -0.03(-0.57%) |
May 07, 2024 | 5.250 | 5.398 | 5.170 | 5.180 | 1,427,209 | -0.06(-1.13%) |
May 06, 2024 | 5.250 | 5.264 | 5.136 | 5.240 | 1,429,005 | +0.02(+0.38%) |
May 03, 2024 | 5.259 | 5.458 | 5.121 | 5.220 | 3,501,436 | +0.02(+0.38%) |
May 02, 2024 | 4.457 | 5.269 | 4.408 | 5.200 | 5,959,870 | +1.03(+24.70%) |