Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.510 | 5.570 | 5.450 | 5.460 | 108,417 | -0.05(-0.91%) |
Jul 18, 2024 | 5.670 | 5.770 | 5.470 | 5.510 | 130,330 | -0.20(-3.50%) |
Jul 17, 2024 | 5.670 | 5.750 | 5.550 | 5.710 | 191,777 | -0.06(-1.04%) |
Jul 16, 2024 | 5.620 | 5.815 | 5.580 | 5.770 | 207,038 | +0.25(+4.53%) |
Jul 15, 2024 | 5.520 | 5.580 | 5.420 | 5.520 | 138,427 | +0.07(+1.28%) |
Jul 12, 2024 | 5.470 | 5.550 | 5.385 | 5.450 | 137,368 | +0.05(+0.93%) |
Jul 11, 2024 | 5.310 | 5.410 | 5.140 | 5.400 | 293,474 | +0.26(+5.06%) |
Jul 10, 2024 | 5.240 | 5.316 | 5.020 | 5.140 | 178,717 | -0.08(-1.53%) |
Jul 09, 2024 | 5.390 | 5.390 | 5.185 | 5.220 | 81,642 | -0.19(-3.51%) |
Jul 08, 2024 | 5.430 | 5.473 | 5.315 | 5.410 | 141,353 | +0.03(+0.56%) |
Jul 05, 2024 | 5.450 | 5.450 | 5.350 | 5.380 | 114,154 | -0.09(-1.65%) |
Jul 03, 2024 | 5.590 | 5.610 | 5.450 | 5.470 | 85,164 | -0.12(-2.15%) |
Jul 02, 2024 | 5.270 | 5.660 | 4.920 | 5.590 | 672,905 | -0.25(-4.28%) |
Jul 01, 2024 | 5.960 | 5.960 | 5.740 | 5.840 | 209,820 | -0.12(-2.01%) |
Jun 28, 2024 | 5.870 | 5.980 | 5.820 | 5.960 | 1,333,858 | +0.16(+2.76%) |
Jun 27, 2024 | 5.760 | 5.900 | 5.760 | 5.800 | 87,604 | +0.07(+1.22%) |
Jun 26, 2024 | 5.720 | 5.820 | 5.720 | 5.730 | 180,793 | +0.00(+0.00%) |
Jun 25, 2024 | 5.650 | 5.760 | 5.570 | 5.730 | 182,126 | +0.03(+0.53%) |
Jun 24, 2024 | 5.810 | 5.840 | 5.690 | 5.700 | 252,331 | -0.12(-2.06%) |
Jun 21, 2024 | 5.620 | 5.825 | 5.580 | 5.820 | 256,185 | +0.20(+3.56%) |
Jun 20, 2024 | 5.500 | 5.670 | 5.400 | 5.620 | 147,638 | +0.10(+1.81%) |
Jun 18, 2024 | 5.640 | 5.680 | 5.520 | 5.520 | 117,378 | -0.10(-1.78%) |
Jun 17, 2024 | 5.680 | 5.750 | 5.570 | 5.620 | 160,196 | -0.10(-1.75%) |
Jun 14, 2024 | 5.940 | 5.970 | 5.690 | 5.720 | 122,879 | -0.29(-4.83%) |
Jun 13, 2024 | 6.100 | 6.100 | 5.960 | 6.010 | 161,601 | -0.10(-1.64%) |
Jun 12, 2024 | 6.200 | 6.330 | 6.040 | 6.110 | 198,695 | +0.10(+1.66%) |
Jun 11, 2024 | 5.910 | 6.020 | 5.830 | 6.010 | 139,663 | +0.08(+1.35%) |
Jun 10, 2024 | 5.810 | 5.980 | 5.760 | 5.930 | 186,086 | +0.04(+0.68%) |
Jun 07, 2024 | 5.840 | 5.940 | 5.720 | 5.890 | 158,302 | +0.00(+0.00%) |
Jun 06, 2024 | 5.730 | 5.910 | 5.730 | 5.890 | 196,746 | +0.12(+2.08%) |
Jun 05, 2024 | 5.700 | 5.790 | 5.573 | 5.770 | 118,047 | +0.13(+2.30%) |
Jun 04, 2024 | 5.740 | 5.790 | 5.550 | 5.640 | 246,257 | -0.12(-2.08%) |
Jun 03, 2024 | 5.920 | 5.930 | 5.705 | 5.760 | 230,018 | -0.09(-1.54%) |
May 31, 2024 | 6.140 | 6.140 | 5.755 | 5.850 | 387,633 | -0.24(-3.94%) |
May 30, 2024 | 6.310 | 6.380 | 6.075 | 6.090 | 190,273 | -0.21(-3.33%) |
May 29, 2024 | 6.240 | 6.371 | 6.210 | 6.300 | 157,039 | -0.04(-0.63%) |
May 28, 2024 | 6.330 | 6.400 | 6.220 | 6.340 | 224,413 | +0.08(+1.28%) |
May 24, 2024 | 6.170 | 6.260 | 6.100 | 6.260 | 173,968 | +0.13(+2.12%) |
May 23, 2024 | 6.250 | 6.250 | 6.100 | 6.130 | 154,078 | -0.05(-0.81%) |
May 22, 2024 | 6.260 | 6.260 | 6.120 | 6.180 | 181,473 | -0.11(-1.75%) |
May 21, 2024 | 6.480 | 6.510 | 6.280 | 6.290 | 148,028 | -0.23(-3.53%) |
May 20, 2024 | 6.360 | 6.620 | 6.360 | 6.520 | 294,938 | +0.15(+2.35%) |
May 17, 2024 | 6.650 | 6.800 | 6.340 | 6.370 | 1,335,945 | -0.60(-8.61%) |
May 16, 2024 | 7.080 | 7.080 | 6.930 | 6.970 | 370,457 | -0.08(-1.13%) |
May 15, 2024 | 6.990 | 7.090 | 6.930 | 7.050 | 339,603 | +0.19(+2.77%) |
May 14, 2024 | 6.810 | 6.940 | 6.710 | 6.860 | 340,204 | +0.10(+1.48%) |
May 13, 2024 | 6.800 | 6.960 | 6.645 | 6.760 | 640,777 | -0.04(-0.59%) |
May 10, 2024 | 6.870 | 6.870 | 5.940 | 6.800 | 1,037,496 | -1.27(-15.74%) |
May 09, 2024 | 7.890 | 8.200 | 7.890 | 8.070 | 613,355 | +0.09(+1.13%) |
May 08, 2024 | 7.800 | 8.000 | 7.740 | 7.980 | 294,752 | +0.09(+1.14%) |
May 07, 2024 | 7.850 | 8.040 | 7.750 | 7.890 | 364,079 | -0.07(-0.88%) |
May 06, 2024 | 7.900 | 8.060 | 7.900 | 7.960 | 774,858 | +0.12(+1.53%) |
May 03, 2024 | 7.860 | 7.950 | 7.770 | 7.840 | 289,917 | +0.17(+2.22%) |
May 02, 2024 | 7.760 | 7.760 | 7.550 | 7.670 | 482,719 | +0.05(+0.66%) |