Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 6.580 | 6.600 | 6.220 | 6.340 | 5,891,241 | -0.19(-2.91%) |
Jul 17, 2024 | 6.730 | 6.790 | 6.500 | 6.530 | 5,569,226 | -0.26(-3.83%) |
Jul 16, 2024 | 6.660 | 6.820 | 6.570 | 6.790 | 5,830,616 | +0.23(+3.51%) |
Jul 15, 2024 | 6.660 | 6.690 | 6.490 | 6.560 | 5,390,394 | -0.10(-1.50%) |
Jul 12, 2024 | 6.630 | 6.750 | 6.550 | 6.660 | 5,616,583 | -0.11(-1.62%) |
Jul 11, 2024 | 6.700 | 6.820 | 6.420 | 6.770 | 7,601,207 | +0.37(+5.78%) |
Jul 10, 2024 | 6.310 | 6.465 | 6.230 | 6.400 | 5,455,694 | +0.18(+2.89%) |
Jul 09, 2024 | 6.360 | 6.400 | 6.170 | 6.220 | 4,992,866 | -0.17(-2.66%) |
Jul 08, 2024 | 6.200 | 6.400 | 6.155 | 6.390 | 5,336,514 | +0.09(+1.43%) |
Jul 05, 2024 | 6.140 | 6.370 | 6.050 | 6.300 | 6,748,701 | +0.34(+5.70%) |
Jul 03, 2024 | 5.800 | 6.120 | 5.750 | 5.960 | 5,485,587 | +0.33(+5.86%) |
Jul 02, 2024 | 5.420 | 5.635 | 5.400 | 5.630 | 4,860,445 | +0.23(+4.26%) |
Jul 01, 2024 | 5.630 | 5.640 | 5.400 | 5.400 | 3,928,697 | -0.22(-3.91%) |
Jun 28, 2024 | 5.710 | 5.800 | 5.515 | 5.620 | 12,333,273 | +0.03(+0.54%) |
Jun 27, 2024 | 5.710 | 5.800 | 5.580 | 5.590 | 3,343,840 | +0.03(+0.54%) |
Jun 26, 2024 | 5.420 | 5.680 | 5.400 | 5.560 | 4,696,403 | +0.08(+1.46%) |
Jun 25, 2024 | 5.620 | 5.655 | 5.470 | 5.480 | 5,312,199 | -0.19(-3.35%) |
Jun 24, 2024 | 5.830 | 5.885 | 5.620 | 5.670 | 5,361,393 | -0.08(-1.39%) |
Jun 21, 2024 | 5.790 | 5.840 | 5.600 | 5.750 | 17,431,126 | -0.12(-2.04%) |
Jun 20, 2024 | 5.650 | 5.940 | 5.640 | 5.870 | 9,697,107 | +0.28(+5.01%) |
Jun 18, 2024 | 5.470 | 5.600 | 5.400 | 5.590 | 6,209,157 | +0.09(+1.64%) |
Jun 17, 2024 | 5.610 | 5.650 | 5.395 | 5.500 | 6,982,523 | -0.24(-4.18%) |
Jun 14, 2024 | 5.440 | 5.760 | 5.355 | 5.740 | 9,564,445 | +0.38(+7.09%) |
Jun 13, 2024 | 5.510 | 5.600 | 5.335 | 5.360 | 4,608,200 | -0.18(-3.25%) |
Jun 12, 2024 | 5.710 | 5.950 | 5.490 | 5.540 | 6,593,511 | +0.13(+2.40%) |
Jun 11, 2024 | 5.350 | 5.500 | 5.320 | 5.410 | 4,009,090 | -0.04(-0.73%) |
Jun 10, 2024 | 5.400 | 5.480 | 5.230 | 5.450 | 5,402,344 | +0.09(+1.68%) |
Jun 07, 2024 | 5.550 | 5.635 | 5.335 | 5.360 | 8,126,676 | -0.55(-9.31%) |
Jun 06, 2024 | 5.600 | 6.029 | 5.590 | 5.910 | 7,929,927 | +0.39(+7.07%) |
Jun 05, 2024 | 5.490 | 5.560 | 5.410 | 5.520 | 5,274,348 | +0.07(+1.28%) |
Jun 04, 2024 | 5.460 | 5.560 | 5.260 | 5.450 | 7,752,144 | -0.21(-3.71%) |
Jun 03, 2024 | 5.780 | 5.930 | 5.610 | 5.660 | 6,076,628 | -0.09(-1.57%) |
May 31, 2024 | 5.920 | 6.050 | 5.680 | 5.750 | 7,612,472 | -0.09(-1.54%) |
May 30, 2024 | 5.650 | 6.000 | 5.650 | 5.840 | 6,788,255 | +0.17(+3.00%) |
May 29, 2024 | 5.500 | 5.780 | 5.490 | 5.670 | 5,260,303 | +0.05(+0.89%) |
May 28, 2024 | 5.840 | 5.870 | 5.560 | 5.620 | 6,627,871 | +0.18(+3.31%) |
May 24, 2024 | 5.490 | 5.620 | 5.405 | 5.440 | 4,806,462 | +0.07(+1.30%) |
May 23, 2024 | 5.480 | 5.580 | 5.290 | 5.370 | 7,933,185 | -0.12(-2.19%) |
May 22, 2024 | 5.770 | 5.820 | 5.470 | 5.490 | 9,525,853 | -0.40(-6.79%) |
May 21, 2024 | 5.880 | 5.990 | 5.820 | 5.890 | 6,054,200 | -0.08(-1.34%) |
May 20, 2024 | 5.920 | 6.030 | 5.680 | 5.970 | 12,386,378 | +0.09(+1.53%) |
May 17, 2024 | 5.500 | 5.940 | 5.450 | 5.880 | 14,649,228 | +0.61(+11.57%) |
May 16, 2024 | 5.140 | 5.300 | 5.010 | 5.270 | 5,646,535 | -0.02(-0.38%) |
May 15, 2024 | 5.350 | 5.400 | 5.150 | 5.290 | 7,011,751 | +0.07(+1.34%) |
May 14, 2024 | 5.300 | 5.335 | 5.060 | 5.220 | 6,106,444 | +0.03(+0.58%) |
May 13, 2024 | 5.270 | 5.440 | 5.090 | 5.190 | 6,081,951 | -0.10(-1.89%) |
May 10, 2024 | 5.560 | 5.585 | 5.185 | 5.290 | 7,823,598 | -0.20(-3.64%) |
May 09, 2024 | 5.230 | 5.510 | 5.200 | 5.490 | 9,009,064 | +0.39(+7.65%) |
May 08, 2024 | 5.000 | 5.175 | 4.960 | 5.100 | 4,343,779 | -0.02(-0.39%) |
May 07, 2024 | 5.070 | 5.200 | 5.025 | 5.120 | 4,526,914 | -0.02(-0.39%) |
May 06, 2024 | 5.080 | 5.350 | 5.070 | 5.140 | 8,390,379 | +0.26(+5.33%) |
May 03, 2024 | 4.900 | 5.080 | 4.764 | 4.880 | 6,442,700 | +0.09(+1.88%) |
May 02, 2024 | 4.390 | 4.830 | 4.360 | 4.790 | 7,729,329 | +0.21(+4.59%) |