Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.290 | 6.620 | 6.290 | 6.570 | 625,171 | +0.26(+4.12%) |
Jul 18, 2024 | 6.490 | 6.730 | 6.230 | 6.310 | 733,288 | -0.22(-3.37%) |
Jul 17, 2024 | 6.170 | 6.780 | 6.170 | 6.530 | 1,409,420 | +0.26(+4.15%) |
Jul 16, 2024 | 5.780 | 6.270 | 5.780 | 6.270 | 1,183,171 | +0.62(+10.97%) |
Jul 15, 2024 | 5.820 | 5.820 | 5.590 | 5.650 | 739,629 | -0.01(-0.18%) |
Jul 12, 2024 | 6.020 | 6.080 | 5.580 | 5.660 | 899,241 | -0.31(-5.19%) |
Jul 11, 2024 | 5.690 | 5.990 | 5.690 | 5.970 | 1,977,180 | +0.45(+8.15%) |
Jul 10, 2024 | 5.170 | 5.520 | 5.150 | 5.520 | 986,902 | +0.38(+7.39%) |
Jul 09, 2024 | 5.160 | 5.250 | 5.050 | 5.140 | 670,243 | -0.01(-0.19%) |
Jul 08, 2024 | 5.100 | 5.300 | 5.040 | 5.150 | 1,028,455 | +0.13(+2.59%) |
Jul 05, 2024 | 4.960 | 5.250 | 4.920 | 5.020 | 990,001 | +0.02(+0.40%) |
Jul 03, 2024 | 5.050 | 5.760 | 4.840 | 5.000 | 3,152,748 | -1.57(-23.90%) |
Jul 02, 2024 | 6.460 | 6.640 | 6.380 | 6.570 | 375,369 | +0.10(+1.55%) |
Jul 01, 2024 | 6.560 | 6.680 | 6.450 | 6.470 | 531,972 | -0.08(-1.22%) |
Jun 28, 2024 | 6.120 | 6.590 | 6.120 | 6.550 | 1,413,106 | +0.55(+9.17%) |
Jun 27, 2024 | 5.570 | 6.145 | 5.530 | 6.000 | 357,741 | +0.41(+7.33%) |
Jun 26, 2024 | 5.210 | 5.600 | 5.210 | 5.590 | 396,283 | +0.30(+5.67%) |
Jun 25, 2024 | 5.690 | 5.710 | 5.290 | 5.290 | 474,864 | -0.47(-8.16%) |
Jun 24, 2024 | 5.500 | 5.790 | 5.500 | 5.760 | 381,595 | +0.20(+3.60%) |
Jun 21, 2024 | 5.500 | 5.615 | 5.470 | 5.560 | 965,871 | -0.06(-1.07%) |
Jun 20, 2024 | 5.640 | 5.960 | 5.600 | 5.620 | 356,873 | -0.08(-1.40%) |
Jun 18, 2024 | 5.660 | 5.840 | 5.660 | 5.700 | 309,733 | +0.00(+0.00%) |
Jun 17, 2024 | 5.750 | 5.785 | 5.660 | 5.700 | 451,063 | -0.09(-1.55%) |
Jun 14, 2024 | 5.750 | 5.850 | 5.695 | 5.790 | 443,161 | -0.06(-1.03%) |
Jun 13, 2024 | 5.970 | 5.970 | 5.740 | 5.850 | 377,247 | -0.13(-2.17%) |
Jun 12, 2024 | 5.950 | 6.190 | 5.930 | 5.980 | 500,333 | +0.32(+5.65%) |
Jun 11, 2024 | 5.650 | 5.710 | 5.510 | 5.660 | 446,935 | -0.03(-0.53%) |
Jun 10, 2024 | 5.650 | 5.730 | 5.580 | 5.690 | 405,006 | +0.00(+0.00%) |
Jun 07, 2024 | 5.790 | 5.880 | 5.660 | 5.690 | 279,824 | -0.20(-3.40%) |
Jun 06, 2024 | 5.980 | 6.030 | 5.830 | 5.890 | 311,111 | -0.11(-1.83%) |
Jun 05, 2024 | 5.950 | 6.040 | 5.810 | 6.000 | 455,481 | +0.12(+2.04%) |
Jun 04, 2024 | 5.640 | 5.910 | 5.590 | 5.880 | 549,423 | +0.13(+2.26%) |
Jun 03, 2024 | 5.990 | 6.005 | 5.700 | 5.750 | 540,798 | -0.17(-2.87%) |
May 31, 2024 | 5.750 | 6.040 | 5.740 | 5.920 | 319,543 | +0.23(+4.04%) |
May 30, 2024 | 5.720 | 5.820 | 5.650 | 5.690 | 308,435 | +0.10(+1.79%) |
May 29, 2024 | 5.660 | 5.660 | 5.420 | 5.590 | 509,317 | -0.24(-4.12%) |
May 28, 2024 | 5.970 | 5.980 | 5.775 | 5.830 | 319,868 | -0.09(-1.52%) |
May 24, 2024 | 5.990 | 6.019 | 5.825 | 5.920 | 201,257 | -0.03(-0.50%) |
May 23, 2024 | 6.240 | 6.258 | 5.760 | 5.950 | 404,318 | -0.27(-4.34%) |
May 22, 2024 | 6.210 | 6.410 | 6.140 | 6.220 | 450,311 | -0.03(-0.48%) |
May 21, 2024 | 6.380 | 6.465 | 6.205 | 6.250 | 398,797 | -0.16(-2.50%) |
May 20, 2024 | 6.270 | 6.470 | 6.200 | 6.410 | 468,358 | +0.14(+2.23%) |
May 17, 2024 | 5.930 | 6.300 | 5.880 | 6.270 | 538,671 | +0.36(+6.09%) |
May 16, 2024 | 5.830 | 5.990 | 5.780 | 5.910 | 332,257 | +0.06(+1.03%) |
May 15, 2024 | 5.700 | 5.900 | 5.670 | 5.850 | 443,842 | +0.32(+5.79%) |
May 14, 2024 | 5.450 | 5.540 | 5.350 | 5.530 | 620,072 | +0.20(+3.75%) |
May 13, 2024 | 5.340 | 5.455 | 5.310 | 5.330 | 660,050 | +0.06(+1.14%) |
May 10, 2024 | 5.580 | 5.650 | 5.230 | 5.270 | 643,068 | -0.28(-5.05%) |
May 09, 2024 | 5.590 | 5.660 | 5.490 | 5.550 | 639,825 | -0.01(-0.18%) |
May 08, 2024 | 5.580 | 5.750 | 5.520 | 5.560 | 677,130 | -0.13(-2.28%) |
May 07, 2024 | 5.710 | 5.890 | 5.650 | 5.690 | 675,428 | +0.01(+0.18%) |
May 06, 2024 | 5.860 | 5.880 | 5.640 | 5.680 | 438,349 | -0.13(-2.24%) |
May 03, 2024 | 5.650 | 5.865 | 5.650 | 5.810 | 861,085 | +0.33(+6.02%) |
May 02, 2024 | 5.570 | 5.620 | 5.445 | 5.480 | 471,975 | +0.02(+0.37%) |