Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 6.060 | 6.070 | 5.970 | 6.000 | 6,401,046 | -0.06(-0.99%) |
Jul 17, 2024 | 6.100 | 6.120 | 6.040 | 6.060 | 7,062,452 | -0.04(-0.66%) |
Jul 16, 2024 | 6.120 | 6.140 | 6.090 | 6.100 | 5,739,400 | -0.02(-0.33%) |
Jul 15, 2024 | 6.080 | 6.120 | 6.050 | 6.120 | 7,172,539 | +0.05(+0.82%) |
Jul 12, 2024 | 6.160 | 6.190 | 6.030 | 6.070 | 5,327,148 | -0.08(-1.30%) |
Jul 11, 2024 | 6.080 | 6.160 | 6.045 | 6.150 | 12,588,412 | +0.10(+1.65%) |
Jul 10, 2024 | 6.100 | 6.120 | 6.020 | 6.050 | 4,834,721 | -0.01(-0.17%) |
Jul 09, 2024 | 6.100 | 6.120 | 6.060 | 6.060 | 9,744,248 | -0.06(-0.98%) |
Jul 08, 2024 | 6.200 | 6.220 | 6.100 | 6.120 | 5,374,313 | -0.03(-0.49%) |
Jul 05, 2024 | 6.220 | 6.240 | 6.140 | 6.150 | 4,221,429 | -0.11(-1.76%) |
Jul 03, 2024 | 6.190 | 6.260 | 6.180 | 6.260 | 7,623,707 | +0.06(+0.97%) |
Jul 02, 2024 | 6.120 | 6.210 | 6.105 | 6.200 | 6,285,388 | +0.09(+1.47%) |
Jul 01, 2024 | 6.110 | 6.150 | 5.990 | 6.110 | 15,920,645 | +0.02(+0.33%) |
Jun 28, 2024 | 6.220 | 6.290 | 6.075 | 6.090 | 52,030,008 | +0.83(+15.78%) |
Jun 27, 2024 | 5.200 | 5.290 | 5.120 | 5.260 | 3,249,128 | +0.08(+1.54%) |
Jun 26, 2024 | 5.020 | 5.190 | 4.970 | 5.180 | 1,525,772 | +0.11(+2.17%) |
Jun 25, 2024 | 5.190 | 5.240 | 5.045 | 5.070 | 1,676,206 | -0.16(-3.06%) |
Jun 24, 2024 | 5.160 | 5.350 | 5.130 | 5.230 | 1,866,607 | +0.07(+1.36%) |
Jun 21, 2024 | 5.070 | 5.195 | 5.050 | 5.160 | 2,425,451 | +0.07(+1.38%) |
Jun 20, 2024 | 5.120 | 5.220 | 5.035 | 5.090 | 1,520,844 | -0.07(-1.36%) |
Jun 18, 2024 | 5.290 | 5.344 | 5.130 | 5.160 | 6,252,380 | -0.15(-2.82%) |
Jun 17, 2024 | 5.190 | 5.330 | 5.040 | 5.310 | 1,868,462 | +0.08(+1.53%) |
Jun 14, 2024 | 5.170 | 5.260 | 5.125 | 5.230 | 1,406,924 | -0.01(-0.19%) |
Jun 13, 2024 | 5.440 | 5.500 | 5.180 | 5.240 | 1,857,091 | -0.21(-3.85%) |
Jun 12, 2024 | 5.590 | 5.710 | 5.420 | 5.450 | 2,134,419 | +0.06(+1.11%) |
Jun 11, 2024 | 5.400 | 5.510 | 5.305 | 5.390 | 1,923,564 | -0.06(-1.10%) |
Jun 10, 2024 | 5.330 | 5.465 | 5.205 | 5.450 | 2,100,247 | +0.04(+0.74%) |
Jun 07, 2024 | 5.420 | 5.458 | 5.355 | 5.410 | 2,303,286 | -0.11(-1.99%) |
Jun 06, 2024 | 5.510 | 5.680 | 5.481 | 5.520 | 1,448,890 | +0.01(+0.18%) |
Jun 05, 2024 | 5.460 | 5.605 | 5.460 | 5.510 | 1,378,151 | +0.08(+1.47%) |
Jun 04, 2024 | 5.870 | 5.900 | 5.370 | 5.430 | 2,849,674 | -0.51(-8.59%) |
Jun 03, 2024 | 5.790 | 5.950 | 5.680 | 5.940 | 2,627,185 | +0.22(+3.85%) |
May 31, 2024 | 5.480 | 5.785 | 5.455 | 5.720 | 3,143,895 | +0.26(+4.76%) |
May 30, 2024 | 5.700 | 5.700 | 5.455 | 5.460 | 2,585,543 | -0.25(-4.38%) |
May 29, 2024 | 5.510 | 5.735 | 5.510 | 5.710 | 2,502,554 | +0.11(+1.96%) |
May 28, 2024 | 5.510 | 5.680 | 5.395 | 5.600 | 2,892,606 | +0.14(+2.56%) |
May 24, 2024 | 5.160 | 5.490 | 5.160 | 5.460 | 2,000,462 | +0.35(+6.85%) |
May 23, 2024 | 5.140 | 5.200 | 5.045 | 5.110 | 1,956,699 | -0.04(-0.78%) |
May 22, 2024 | 5.150 | 5.270 | 5.130 | 5.150 | 1,679,537 | -0.08(-1.53%) |
May 21, 2024 | 5.270 | 5.320 | 5.120 | 5.230 | 1,562,002 | -0.11(-2.06%) |
May 20, 2024 | 5.280 | 5.470 | 5.270 | 5.340 | 3,089,423 | +0.08(+1.52%) |
May 17, 2024 | 5.340 | 5.430 | 5.200 | 5.260 | 2,815,743 | -0.05(-0.94%) |
May 16, 2024 | 5.350 | 5.620 | 5.275 | 5.310 | 3,922,042 | -0.04(-0.75%) |
May 15, 2024 | 5.600 | 5.880 | 5.335 | 5.350 | 8,584,227 | -0.45(-7.76%) |
May 14, 2024 | 5.360 | 5.820 | 5.250 | 5.800 | 6,777,357 | +0.79(+15.77%) |
May 13, 2024 | 5.080 | 5.140 | 4.930 | 5.010 | 2,951,004 | -0.05(-0.99%) |
May 10, 2024 | 5.090 | 5.115 | 5.010 | 5.060 | 1,400,975 | +0.00(+0.00%) |
May 09, 2024 | 5.240 | 5.240 | 5.020 | 5.060 | 1,614,007 | -0.16(-3.07%) |
May 08, 2024 | 5.130 | 5.340 | 5.085 | 5.220 | 2,069,143 | -0.04(-0.76%) |
May 07, 2024 | 5.370 | 5.420 | 5.190 | 5.260 | 954,117 | -0.04(-0.75%) |
May 06, 2024 | 5.290 | 5.357 | 5.225 | 5.300 | 1,178,332 | +0.06(+1.15%) |
May 03, 2024 | 5.470 | 5.640 | 5.220 | 5.240 | 1,976,802 | -0.02(-0.38%) |
May 02, 2024 | 5.100 | 5.270 | 4.950 | 5.260 | 1,562,411 | +0.27(+5.41%) |