Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.010 | 6.320 | 5.890 | 6.270 | 65,493 | +0.21(+3.47%) |
Jul 18, 2024 | 6.530 | 6.780 | 5.990 | 6.060 | 60,241 | -0.47(-7.20%) |
Jul 17, 2024 | 6.480 | 6.580 | 6.360 | 6.530 | 90,670 | +0.01(+0.15%) |
Jul 16, 2024 | 6.090 | 6.690 | 6.090 | 6.520 | 87,304 | +0.38(+6.19%) |
Jul 15, 2024 | 5.950 | 6.330 | 5.935 | 6.140 | 73,813 | +0.14(+2.33%) |
Jul 12, 2024 | 5.960 | 6.130 | 5.760 | 6.000 | 115,520 | +0.02(+0.33%) |
Jul 11, 2024 | 5.690 | 6.060 | 5.530 | 5.980 | 73,626 | +0.35(+6.22%) |
Jul 10, 2024 | 5.600 | 5.870 | 5.530 | 5.630 | 142,177 | +0.09(+1.62%) |
Jul 09, 2024 | 5.190 | 5.560 | 5.122 | 5.540 | 108,913 | +0.36(+6.95%) |
Jul 08, 2024 | 5.010 | 5.240 | 4.995 | 5.180 | 96,708 | +0.15(+2.98%) |
Jul 05, 2024 | 4.990 | 5.030 | 4.810 | 5.030 | 57,057 | +0.03(+0.60%) |
Jul 03, 2024 | 5.000 | 5.030 | 4.860 | 5.000 | 79,753 | +0.00(+0.00%) |
Jul 02, 2024 | 4.980 | 5.044 | 4.850 | 5.000 | 49,837 | +0.07(+1.42%) |
Jul 01, 2024 | 5.060 | 5.165 | 4.900 | 4.930 | 55,276 | -0.23(-4.46%) |
Jun 28, 2024 | 5.720 | 5.720 | 4.890 | 5.160 | 182,485 | -0.57(-9.95%) |
Jun 27, 2024 | 5.700 | 5.755 | 5.620 | 5.730 | 37,267 | +0.03(+0.53%) |
Jun 26, 2024 | 5.750 | 5.820 | 5.630 | 5.700 | 79,368 | -0.10(-1.72%) |
Jun 25, 2024 | 5.810 | 5.890 | 5.644 | 5.800 | 153,213 | -0.01(-0.17%) |
Jun 24, 2024 | 5.460 | 5.850 | 5.460 | 5.810 | 71,792 | +0.23(+4.12%) |
Jun 21, 2024 | 5.330 | 5.580 | 5.151 | 5.580 | 95,381 | +0.27(+5.08%) |
Jun 20, 2024 | 5.330 | 5.370 | 5.160 | 5.310 | 72,975 | -0.03(-0.56%) |
Jun 18, 2024 | 5.610 | 5.610 | 5.240 | 5.340 | 126,056 | -0.37(-6.48%) |
Jun 17, 2024 | 6.010 | 6.060 | 5.710 | 5.710 | 136,141 | -0.29(-4.83%) |
Jun 14, 2024 | 5.820 | 6.120 | 5.760 | 6.000 | 141,869 | +0.20(+3.45%) |
Jun 13, 2024 | 5.330 | 5.820 | 5.320 | 5.800 | 87,919 | +0.40(+7.41%) |
Jun 12, 2024 | 5.250 | 5.470 | 5.250 | 5.400 | 95,352 | +0.15(+2.86%) |
Jun 11, 2024 | 5.110 | 5.305 | 5.050 | 5.250 | 83,905 | +0.13(+2.54%) |
Jun 10, 2024 | 5.110 | 5.180 | 4.960 | 5.120 | 55,066 | -0.03(-0.58%) |
Jun 07, 2024 | 5.250 | 5.290 | 4.960 | 5.150 | 74,094 | -0.15(-2.83%) |
Jun 06, 2024 | 5.300 | 5.340 | 5.190 | 5.300 | 54,733 | +0.00(+0.00%) |
Jun 05, 2024 | 5.250 | 5.390 | 5.197 | 5.300 | 67,572 | +0.04(+0.76%) |
Jun 04, 2024 | 5.140 | 5.280 | 5.070 | 5.260 | 102,302 | +0.13(+2.53%) |
Jun 03, 2024 | 5.090 | 5.250 | 5.000 | 5.130 | 90,287 | +0.03(+0.59%) |
May 31, 2024 | 5.010 | 5.130 | 4.820 | 5.100 | 143,400 | +0.10(+2.00%) |
May 30, 2024 | 5.100 | 5.100 | 4.990 | 5.000 | 68,625 | -0.05(-0.99%) |
May 29, 2024 | 4.750 | 5.090 | 4.750 | 5.050 | 127,968 | +0.05(+1.00%) |
May 28, 2024 | 4.840 | 5.050 | 4.795 | 5.000 | 291,382 | +0.03(+0.60%) |
May 24, 2024 | 5.130 | 5.230 | 4.940 | 4.970 | 67,056 | -0.18(-3.50%) |
May 23, 2024 | 5.310 | 5.444 | 5.070 | 5.150 | 83,702 | -0.21(-3.92%) |
May 22, 2024 | 5.650 | 5.680 | 5.350 | 5.360 | 97,575 | -0.29(-5.13%) |
May 21, 2024 | 5.580 | 5.690 | 5.480 | 5.650 | 68,591 | +0.04(+0.71%) |
May 20, 2024 | 5.450 | 5.640 | 5.410 | 5.610 | 58,473 | +0.16(+2.94%) |
May 17, 2024 | 5.360 | 5.520 | 5.290 | 5.450 | 163,176 | -0.03(-0.55%) |
May 16, 2024 | 5.540 | 5.605 | 5.350 | 5.480 | 41,273 | -0.03(-0.54%) |
May 15, 2024 | 5.490 | 5.860 | 5.360 | 5.510 | 169,257 | +0.08(+1.47%) |
May 14, 2024 | 5.120 | 5.590 | 5.120 | 5.430 | 187,271 | +0.37(+7.31%) |
May 13, 2024 | 4.980 | 5.160 | 4.940 | 5.060 | 91,760 | +0.09(+1.81%) |
May 10, 2024 | 5.020 | 5.100 | 4.900 | 4.970 | 139,504 | -0.04(-0.80%) |
May 09, 2024 | 5.000 | 5.320 | 5.000 | 5.010 | 88,047 | +0.01(+0.20%) |
May 08, 2024 | 5.150 | 5.150 | 4.900 | 5.000 | 75,489 | -0.15(-2.91%) |
May 07, 2024 | 5.060 | 5.320 | 5.060 | 5.150 | 105,558 | +0.07(+1.38%) |
May 06, 2024 | 5.170 | 5.210 | 5.070 | 5.080 | 37,571 | -0.05(-0.97%) |
May 03, 2024 | 5.150 | 5.340 | 5.050 | 5.130 | 95,324 | -0.07(-1.35%) |
May 02, 2024 | 5.530 | 5.640 | 5.185 | 5.200 | 301,219 | -0.24(-4.41%) |