Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 6.220 | 6.260 | 6.170 | 6.230 | 19,595,856 | +0.07(+1.14%) |
Jul 15, 2024 | 6.170 | 6.190 | 6.120 | 6.160 | 14,693,187 | -0.03(-0.48%) |
Jul 12, 2024 | 6.180 | 6.200 | 6.120 | 6.190 | 11,113,620 | +0.00(+0.00%) |
Jul 11, 2024 | 6.210 | 6.240 | 6.150 | 6.190 | 13,913,223 | -0.01(-0.16%) |
Jul 10, 2024 | 6.210 | 6.225 | 6.130 | 6.200 | 14,476,707 | +0.09(+1.47%) |
Jul 09, 2024 | 6.000 | 6.125 | 5.985 | 6.110 | 14,559,572 | +0.13(+2.17%) |
Jul 08, 2024 | 6.000 | 6.040 | 5.940 | 5.980 | 20,998,032 | -0.05(-0.83%) |
Jul 05, 2024 | 6.000 | 6.060 | 5.920 | 6.030 | 20,467,548 | +0.03(+0.50%) |
Jul 03, 2024 | 5.890 | 6.010 | 5.890 | 6.000 | 16,113,548 | +0.21(+3.63%) |
Jul 02, 2024 | 5.700 | 5.790 | 5.690 | 5.790 | 22,482,762 | +0.06(+1.05%) |
Jul 01, 2024 | 5.840 | 5.880 | 5.720 | 5.730 | 14,475,887 | -0.11(-1.88%) |
Jun 28, 2024 | 5.830 | 5.860 | 5.760 | 5.840 | 24,011,584 | -0.06(-1.02%) |
Jun 27, 2024 | 5.910 | 5.950 | 5.850 | 5.900 | 15,816,116 | +0.02(+0.34%) |
Jun 26, 2024 | 5.820 | 5.880 | 5.790 | 5.880 | 13,698,413 | -0.08(-1.34%) |
Jun 25, 2024 | 5.990 | 6.035 | 5.950 | 5.960 | 12,724,961 | -0.07(-1.16%) |
Jun 24, 2024 | 6.040 | 6.130 | 6.010 | 6.030 | 22,687,512 | +0.12(+2.00%) |
Jun 21, 2024 | 5.813 | 5.932 | 5.813 | 5.912 | 28,260,350 | +0.07(+1.19%) |
Jun 20, 2024 | 5.912 | 5.952 | 5.803 | 5.843 | 24,143,828 | +0.01(+0.17%) |
Jun 18, 2024 | 5.823 | 5.942 | 5.823 | 5.833 | 17,829,244 | -0.05(-0.84%) |
Jun 17, 2024 | 5.773 | 5.882 | 5.773 | 5.882 | 22,606,688 | +0.13(+2.24%) |
Jun 14, 2024 | 5.733 | 5.813 | 5.714 | 5.753 | 16,960,826 | -0.02(-0.34%) |
Jun 13, 2024 | 5.813 | 5.843 | 5.724 | 5.773 | 19,586,172 | -0.05(-0.85%) |
Jun 12, 2024 | 5.833 | 5.867 | 5.714 | 5.823 | 42,102,588 | -0.01(-0.17%) |
Jun 11, 2024 | 5.833 | 5.892 | 5.793 | 5.833 | 11,277,053 | +0.06(+1.03%) |
Jun 10, 2024 | 5.783 | 5.803 | 5.719 | 5.773 | 31,964,666 | -0.12(-2.02%) |
Jun 07, 2024 | 5.942 | 6.001 | 5.852 | 5.892 | 15,213,178 | -0.16(-2.62%) |
Jun 06, 2024 | 5.981 | 6.061 | 5.972 | 6.051 | 14,872,896 | +0.12(+2.01%) |
Jun 05, 2024 | 5.962 | 5.962 | 5.872 | 5.932 | 14,416,875 | -0.02(-0.33%) |
Jun 04, 2024 | 5.902 | 5.972 | 5.882 | 5.952 | 15,598,766 | -0.06(-0.94%) |
Jun 03, 2024 | 5.909 | 6.028 | 5.869 | 6.008 | 19,682,152 | +0.07(+1.17%) |
May 31, 2024 | 5.929 | 5.964 | 5.859 | 5.939 | 28,514,684 | -0.08(-1.32%) |
May 30, 2024 | 6.018 | 6.068 | 5.969 | 6.018 | 10,699,900 | +0.02(+0.33%) |
May 29, 2024 | 5.949 | 6.018 | 5.929 | 5.998 | 16,378,085 | -0.10(-1.63%) |
May 28, 2024 | 6.157 | 6.177 | 6.068 | 6.097 | 19,970,678 | -0.02(-0.32%) |
May 24, 2024 | 6.187 | 6.216 | 6.097 | 6.117 | 12,245,983 | -0.07(-1.12%) |
May 23, 2024 | 6.216 | 6.245 | 6.167 | 6.187 | 11,037,602 | -0.04(-0.64%) |
May 22, 2024 | 6.286 | 6.325 | 6.226 | 6.226 | 13,088,166 | -0.17(-2.64%) |
May 21, 2024 | 6.444 | 6.474 | 6.355 | 6.395 | 13,874,990 | -0.05(-0.77%) |
May 20, 2024 | 6.425 | 6.504 | 6.410 | 6.444 | 10,241,707 | -0.03(-0.46%) |
May 17, 2024 | 6.425 | 6.484 | 6.400 | 6.474 | 11,660,432 | +0.06(+0.93%) |
May 16, 2024 | 6.494 | 6.504 | 6.400 | 6.415 | 17,421,920 | -0.01(-0.15%) |
May 15, 2024 | 6.454 | 6.474 | 6.385 | 6.425 | 21,172,276 | -0.03(-0.46%) |
May 14, 2024 | 6.385 | 6.484 | 6.365 | 6.454 | 19,508,902 | +0.09(+1.40%) |
May 13, 2024 | 6.335 | 6.420 | 6.291 | 6.365 | 21,273,630 | +0.08(+1.26%) |
May 10, 2024 | 6.325 | 6.355 | 6.286 | 6.286 | 20,499,924 | +0.05(+0.80%) |
May 09, 2024 | 6.276 | 6.296 | 6.187 | 6.236 | 19,109,072 | -0.25(-3.82%) |
May 08, 2024 | 6.395 | 6.504 | 6.385 | 6.484 | 12,661,999 | +0.01(+0.15%) |
May 07, 2024 | 6.355 | 6.509 | 6.326 | 6.474 | 21,386,064 | +0.15(+2.35%) |
May 06, 2024 | 6.325 | 6.395 | 6.286 | 6.325 | 13,950,356 | +0.04(+0.63%) |
May 03, 2024 | 6.316 | 6.360 | 6.266 | 6.286 | 16,852,088 | +0.09(+1.44%) |
May 02, 2024 | 6.167 | 6.226 | 6.107 | 6.197 | 20,802,742 | +0.15(+2.53%) |