Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.360 | 6.360 | 6.180 | 6.240 | 3,260,093 | -0.19(-2.95%) |
Jul 18, 2024 | 6.370 | 6.460 | 6.370 | 6.430 | 91,529 | +0.09(+1.42%) |
Jul 17, 2024 | 6.300 | 6.380 | 6.260 | 6.340 | 70,407 | -0.04(-0.63%) |
Jul 16, 2024 | 6.317 | 6.400 | 6.317 | 6.380 | 55,113 | +0.03(+0.47%) |
Jul 15, 2024 | 6.365 | 6.420 | 6.280 | 6.350 | 82,296 | -0.04(-0.63%) |
Jul 12, 2024 | 6.385 | 6.480 | 6.380 | 6.390 | 138,820 | +0.03(+0.47%) |
Jul 11, 2024 | 6.405 | 6.420 | 6.360 | 6.360 | 172,452 | -0.02(-0.31%) |
Jul 10, 2024 | 6.390 | 6.410 | 6.310 | 6.380 | 191,348 | +0.00(+0.00%) |
Jul 09, 2024 | 6.380 | 6.390 | 6.350 | 6.380 | 70,372 | -0.10(-1.54%) |
Jul 08, 2024 | 6.520 | 6.560 | 6.460 | 6.480 | 118,815 | -0.15(-2.26%) |
Jul 05, 2024 | 6.590 | 6.660 | 6.510 | 6.630 | 126,434 | +0.80(+13.72%) |
Jul 03, 2024 | 5.760 | 5.840 | 5.740 | 5.830 | 62,267 | +0.22(+3.92%) |
Jul 02, 2024 | 5.590 | 5.630 | 5.560 | 5.610 | 226,228 | -0.06(-0.99%) |
Jul 01, 2024 | 5.680 | 5.694 | 5.630 | 5.666 | 174,304 | +0.05(+0.82%) |
Jun 28, 2024 | 5.647 | 5.660 | 5.610 | 5.620 | 153,715 | -0.03(-0.53%) |
Jun 27, 2024 | 5.670 | 5.710 | 5.630 | 5.650 | 127,907 | +0.01(+0.18%) |
Jun 26, 2024 | 5.640 | 5.700 | 5.620 | 5.640 | 128,281 | -0.14(-2.42%) |
Jun 25, 2024 | 5.820 | 5.820 | 5.760 | 5.780 | 135,517 | -0.08(-1.37%) |
Jun 24, 2024 | 5.925 | 5.960 | 5.860 | 5.860 | 161,813 | -0.02(-0.34%) |
Jun 21, 2024 | 5.840 | 5.910 | 5.807 | 5.880 | 127,627 | +0.05(+0.86%) |
Jun 20, 2024 | 5.798 | 5.880 | 5.798 | 5.830 | 127,679 | +0.00(+0.00%) |
Jun 18, 2024 | 5.883 | 5.902 | 5.830 | 5.830 | 1,891,769 | -0.13(-2.18%) |
Jun 17, 2024 | 5.931 | 5.980 | 5.915 | 5.960 | 203,169 | +0.13(+2.23%) |
Jun 14, 2024 | 6.000 | 6.030 | 5.820 | 5.830 | 92,513 | -0.45(-7.17%) |
Jun 13, 2024 | 6.380 | 6.383 | 6.240 | 6.280 | 115,098 | -0.23(-3.53%) |
Jun 12, 2024 | 6.530 | 6.580 | 6.510 | 6.510 | 74,169 | +0.00(+0.00%) |
Jun 11, 2024 | 6.468 | 6.530 | 6.460 | 6.510 | 244,427 | -0.02(-0.31%) |
Jun 10, 2024 | 6.455 | 6.530 | 6.450 | 6.530 | 125,563 | +0.00(+0.00%) |
Jun 07, 2024 | 6.567 | 6.610 | 6.520 | 6.530 | 40,985 | -0.12(-1.77%) |
Jun 06, 2024 | 6.610 | 6.689 | 6.600 | 6.648 | 470,929 | -0.05(-0.78%) |
Jun 05, 2024 | 6.754 | 6.754 | 6.670 | 6.700 | 52,089 | -0.04(-0.59%) |
Jun 04, 2024 | 6.740 | 6.880 | 6.710 | 6.740 | 102,999 | -0.01(-0.15%) |
Jun 03, 2024 | 6.790 | 6.810 | 6.620 | 6.750 | 121,602 | -0.01(-0.15%) |
May 31, 2024 | 6.670 | 6.760 | 6.670 | 6.760 | 81,474 | +0.16(+2.42%) |
May 30, 2024 | 6.620 | 6.655 | 6.590 | 6.600 | 145,894 | +0.08(+1.23%) |
May 29, 2024 | 6.550 | 6.550 | 6.480 | 6.520 | 125,347 | -0.14(-2.10%) |
May 28, 2024 | 6.692 | 6.720 | 6.640 | 6.660 | 164,209 | +0.10(+1.52%) |
May 24, 2024 | 6.555 | 6.590 | 6.530 | 6.560 | 78,912 | +0.08(+1.23%) |
May 23, 2024 | 6.594 | 6.620 | 6.460 | 6.480 | 122,746 | -0.07(-1.07%) |
May 22, 2024 | 6.642 | 6.642 | 6.530 | 6.550 | 77,634 | -0.11(-1.65%) |
May 21, 2024 | 6.702 | 6.702 | 6.620 | 6.660 | 56,587 | -0.03(-0.45%) |
May 20, 2024 | 6.800 | 6.800 | 6.671 | 6.690 | 72,995 | -0.03(-0.45%) |
May 17, 2024 | 6.688 | 6.740 | 6.678 | 6.720 | 57,560 | -0.05(-0.74%) |
May 16, 2024 | 6.780 | 6.850 | 6.760 | 6.770 | 52,165 | +0.01(+0.15%) |
May 15, 2024 | 6.805 | 6.805 | 6.720 | 6.760 | 65,501 | +0.08(+1.20%) |
May 14, 2024 | 6.770 | 6.770 | 6.630 | 6.680 | 103,513 | +0.01(+0.15%) |
May 13, 2024 | 6.580 | 6.680 | 6.580 | 6.670 | 92,016 | +0.15(+2.30%) |
May 10, 2024 | 6.520 | 6.590 | 6.510 | 6.520 | 51,740 | -0.04(-0.61%) |
May 09, 2024 | 6.590 | 6.590 | 6.491 | 6.560 | 72,153 | -0.01(-0.15%) |
May 08, 2024 | 6.620 | 6.690 | 6.570 | 6.570 | 35,650 | -0.25(-3.60%) |
May 07, 2024 | 6.830 | 6.870 | 6.780 | 6.815 | 49,325 | +0.10(+1.41%) |
May 06, 2024 | 6.650 | 6.720 | 6.650 | 6.720 | 47,971 | +0.10(+1.51%) |
May 03, 2024 | 6.628 | 6.656 | 6.580 | 6.620 | 43,893 | +0.07(+1.07%) |
May 02, 2024 | 6.500 | 6.550 | 6.457 | 6.550 | 60,396 | +0.13(+2.02%) |