Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 6.030 | 6.140 | 5.850 | 5.850 | 209,620 | -0.17(-2.82%) |
Jul 23, 2024 | 5.930 | 6.190 | 5.920 | 6.020 | 331,208 | +0.04(+0.67%) |
Jul 22, 2024 | 6.120 | 6.135 | 5.890 | 5.980 | 161,167 | -0.10(-1.64%) |
Jul 19, 2024 | 6.150 | 6.230 | 6.017 | 6.080 | 87,446 | -0.07(-1.14%) |
Jul 18, 2024 | 6.290 | 6.558 | 6.150 | 6.150 | 186,528 | -0.08(-1.28%) |
Jul 17, 2024 | 6.070 | 6.300 | 6.070 | 6.230 | 130,219 | +0.05(+0.81%) |
Jul 16, 2024 | 6.000 | 6.200 | 5.920 | 6.180 | 281,505 | +0.25(+4.22%) |
Jul 15, 2024 | 5.940 | 6.000 | 5.840 | 5.930 | 118,922 | +0.09(+1.54%) |
Jul 12, 2024 | 5.900 | 6.000 | 5.810 | 5.840 | 90,639 | -0.02(-0.34%) |
Jul 11, 2024 | 5.790 | 6.000 | 5.720 | 5.860 | 152,860 | +0.18(+3.17%) |
Jul 10, 2024 | 5.700 | 5.730 | 5.630 | 5.680 | 78,560 | +0.02(+0.35%) |
Jul 09, 2024 | 5.750 | 5.750 | 5.620 | 5.660 | 88,169 | -0.01(-0.18%) |
Jul 08, 2024 | 5.590 | 5.740 | 5.400 | 5.670 | 187,885 | +0.14(+2.53%) |
Jul 05, 2024 | 5.670 | 5.710 | 5.460 | 5.530 | 208,891 | -0.14(-2.47%) |
Jul 03, 2024 | 5.720 | 5.800 | 5.610 | 5.670 | 80,181 | -0.02(-0.35%) |
Jul 02, 2024 | 5.600 | 5.690 | 5.510 | 5.690 | 123,525 | +0.14(+2.52%) |
Jul 01, 2024 | 5.540 | 5.750 | 5.440 | 5.550 | 217,113 | +0.10(+1.83%) |
Jun 28, 2024 | 5.190 | 5.590 | 5.170 | 5.450 | 859,664 | +0.29(+5.62%) |
Jun 27, 2024 | 5.070 | 5.190 | 5.070 | 5.160 | 55,915 | +0.04(+0.78%) |
Jun 26, 2024 | 5.530 | 5.530 | 5.120 | 5.120 | 153,063 | -0.39(-7.08%) |
Jun 25, 2024 | 5.520 | 5.570 | 5.410 | 5.510 | 87,329 | +0.01(+0.18%) |
Jun 24, 2024 | 5.440 | 5.560 | 5.370 | 5.500 | 221,113 | +0.14(+2.61%) |
Jun 21, 2024 | 5.040 | 5.510 | 5.040 | 5.360 | 334,397 | +0.33(+6.56%) |
Jun 20, 2024 | 4.850 | 5.090 | 4.805 | 5.030 | 239,257 | +0.15(+3.07%) |
Jun 18, 2024 | 4.890 | 5.051 | 4.840 | 4.880 | 141,533 | +0.03(+0.62%) |
Jun 17, 2024 | 4.950 | 4.982 | 4.805 | 4.850 | 48,615 | -0.12(-2.41%) |
Jun 14, 2024 | 4.950 | 5.025 | 4.920 | 4.970 | 54,267 | -0.05(-1.00%) |
Jun 13, 2024 | 5.180 | 5.180 | 4.960 | 5.020 | 82,552 | -0.13(-2.52%) |
Jun 12, 2024 | 5.310 | 5.470 | 5.130 | 5.150 | 142,876 | -0.16(-3.01%) |
Jun 11, 2024 | 5.140 | 5.330 | 5.140 | 5.310 | 101,503 | +0.12(+2.31%) |
Jun 10, 2024 | 5.140 | 5.225 | 5.060 | 5.190 | 71,730 | +0.05(+0.97%) |
Jun 07, 2024 | 5.090 | 5.200 | 5.000 | 5.140 | 110,586 | +0.02(+0.39%) |
Jun 06, 2024 | 4.980 | 5.160 | 4.980 | 5.120 | 95,937 | +0.10(+1.99%) |
Jun 05, 2024 | 5.050 | 5.050 | 4.970 | 5.020 | 63,820 | +0.02(+0.40%) |
Jun 04, 2024 | 4.890 | 5.030 | 4.780 | 5.000 | 88,493 | +0.07(+1.42%) |
Jun 03, 2024 | 4.760 | 4.940 | 4.690 | 4.930 | 124,100 | +0.21(+4.45%) |
May 31, 2024 | 4.720 | 4.760 | 4.580 | 4.720 | 131,536 | +0.12(+2.61%) |
May 30, 2024 | 4.720 | 4.750 | 4.545 | 4.600 | 74,682 | -0.06(-1.29%) |
May 29, 2024 | 4.870 | 4.870 | 4.660 | 4.660 | 89,621 | -0.26(-5.28%) |
May 28, 2024 | 5.010 | 5.050 | 4.910 | 4.920 | 96,677 | -0.04(-0.81%) |
May 24, 2024 | 4.980 | 5.020 | 4.910 | 4.960 | 48,576 | +0.00(+0.00%) |
May 23, 2024 | 5.000 | 5.020 | 4.870 | 4.960 | 117,360 | -0.04(-0.80%) |
May 22, 2024 | 4.900 | 5.040 | 4.900 | 5.000 | 75,611 | +0.08(+1.63%) |
May 21, 2024 | 4.880 | 5.040 | 4.880 | 4.920 | 92,284 | +0.07(+1.44%) |
May 20, 2024 | 4.919 | 5.028 | 4.810 | 4.850 | 165,467 | -0.06(-1.21%) |
May 17, 2024 | 4.919 | 4.989 | 4.850 | 4.909 | 112,237 | +0.01(+0.20%) |
May 16, 2024 | 4.682 | 4.958 | 4.652 | 4.899 | 188,506 | +0.22(+4.65%) |
May 15, 2024 | 4.781 | 4.791 | 4.612 | 4.682 | 67,484 | -0.05(-1.05%) |
May 14, 2024 | 4.702 | 4.756 | 4.643 | 4.731 | 53,404 | +0.07(+1.49%) |
May 13, 2024 | 4.721 | 4.731 | 4.647 | 4.662 | 77,644 | -0.07(-1.46%) |
May 10, 2024 | 4.791 | 4.791 | 4.652 | 4.731 | 86,977 | -0.03(-0.62%) |
May 09, 2024 | 4.652 | 4.810 | 4.607 | 4.761 | 152,737 | +0.14(+3.00%) |
May 08, 2024 | 4.454 | 4.642 | 4.395 | 4.622 | 131,640 | +0.16(+3.55%) |
May 07, 2024 | 4.543 | 4.593 | 4.444 | 4.464 | 168,168 | -0.03(-0.66%) |
May 06, 2024 | 4.801 | 4.801 | 4.484 | 4.494 | 440,046 | -0.27(-5.61%) |
May 03, 2024 | 4.612 | 4.830 | 4.612 | 4.761 | 268,578 | +0.15(+3.22%) |
May 02, 2024 | 4.563 | 4.652 | 4.454 | 4.612 | 310,679 | +0.13(+2.87%) |