Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.940 | 6.220 | 5.920 | 6.110 | 4,237,699 | -0.05(-0.81%) |
Jul 18, 2024 | 6.640 | 6.640 | 6.090 | 6.160 | 8,059,365 | -0.36(-5.52%) |
Jul 17, 2024 | 6.850 | 6.880 | 6.520 | 6.520 | 5,195,425 | -0.32(-4.68%) |
Jul 16, 2024 | 6.530 | 6.850 | 6.440 | 6.840 | 6,372,816 | +0.38(+5.88%) |
Jul 15, 2024 | 6.580 | 6.650 | 6.400 | 6.460 | 4,274,781 | -0.13(-1.97%) |
Jul 12, 2024 | 6.540 | 6.680 | 6.500 | 6.590 | 4,965,105 | -0.07(-1.05%) |
Jul 11, 2024 | 6.720 | 6.764 | 6.530 | 6.660 | 6,274,158 | +0.14(+2.15%) |
Jul 10, 2024 | 6.410 | 6.590 | 6.365 | 6.520 | 5,038,297 | +0.20(+3.16%) |
Jul 09, 2024 | 6.560 | 6.580 | 6.271 | 6.320 | 5,152,699 | -0.22(-3.36%) |
Jul 08, 2024 | 6.310 | 6.635 | 6.295 | 6.540 | 5,393,925 | +0.14(+2.19%) |
Jul 05, 2024 | 6.360 | 6.510 | 6.270 | 6.400 | 6,218,802 | +0.17(+2.73%) |
Jul 03, 2024 | 6.060 | 6.360 | 6.050 | 6.230 | 4,690,688 | +0.38(+6.50%) |
Jul 02, 2024 | 5.820 | 5.940 | 5.725 | 5.850 | 4,800,734 | +0.09(+1.56%) |
Jul 01, 2024 | 5.930 | 6.010 | 5.760 | 5.760 | 2,781,733 | -0.16(-2.70%) |
Jun 28, 2024 | 6.060 | 6.090 | 5.830 | 5.920 | 3,176,268 | -0.03(-0.50%) |
Jun 27, 2024 | 6.020 | 6.075 | 5.940 | 5.950 | 2,787,097 | +0.01(+0.17%) |
Jun 26, 2024 | 5.890 | 5.980 | 5.830 | 5.940 | 2,949,519 | +0.00(+0.00%) |
Jun 25, 2024 | 6.050 | 6.050 | 5.910 | 5.940 | 3,647,590 | -0.14(-2.30%) |
Jun 24, 2024 | 6.190 | 6.260 | 6.080 | 6.080 | 3,177,303 | -0.07(-1.14%) |
Jun 21, 2024 | 6.340 | 6.350 | 6.100 | 6.150 | 6,574,958 | -0.24(-3.76%) |
Jun 20, 2024 | 6.240 | 6.400 | 6.170 | 6.390 | 6,381,908 | +0.24(+3.90%) |
Jun 18, 2024 | 6.060 | 6.225 | 5.980 | 6.150 | 3,701,848 | +0.11(+1.82%) |
Jun 17, 2024 | 6.090 | 6.135 | 5.960 | 6.040 | 3,800,690 | -0.07(-1.15%) |
Jun 14, 2024 | 6.160 | 6.170 | 6.000 | 6.110 | 4,484,574 | +0.02(+0.33%) |
Jun 13, 2024 | 6.150 | 6.269 | 5.960 | 6.090 | 5,162,361 | -0.10(-1.62%) |
Jun 12, 2024 | 6.600 | 6.660 | 6.110 | 6.190 | 8,442,575 | -0.15(-2.37%) |
Jun 11, 2024 | 6.280 | 6.380 | 6.155 | 6.340 | 5,318,813 | -0.03(-0.47%) |
Jun 10, 2024 | 6.400 | 6.400 | 6.140 | 6.370 | 5,805,490 | +0.04(+0.63%) |
Jun 07, 2024 | 6.550 | 6.570 | 6.265 | 6.330 | 8,696,465 | -0.52(-7.59%) |
Jun 06, 2024 | 6.740 | 6.940 | 6.680 | 6.850 | 6,789,030 | +0.14(+2.09%) |
Jun 05, 2024 | 6.700 | 6.755 | 6.510 | 6.710 | 6,900,243 | +0.06(+0.90%) |
Jun 04, 2024 | 6.920 | 6.960 | 6.620 | 6.650 | 8,223,597 | -0.44(-6.21%) |
Jun 03, 2024 | 7.160 | 7.230 | 7.040 | 7.090 | 3,843,893 | -0.07(-0.98%) |
May 31, 2024 | 7.280 | 7.445 | 7.110 | 7.160 | 4,906,243 | -0.06(-0.83%) |
May 30, 2024 | 7.220 | 7.460 | 7.160 | 7.220 | 5,068,028 | -0.04(-0.55%) |
May 29, 2024 | 7.410 | 7.495 | 7.260 | 7.260 | 5,083,637 | -0.35(-4.60%) |
May 28, 2024 | 7.550 | 7.660 | 7.350 | 7.610 | 6,649,965 | +0.44(+6.14%) |
May 24, 2024 | 7.130 | 7.260 | 7.050 | 7.170 | 5,313,511 | +0.13(+1.85%) |
May 23, 2024 | 7.190 | 7.310 | 6.995 | 7.040 | 8,456,363 | -0.17(-2.36%) |
May 22, 2024 | 7.530 | 7.550 | 7.170 | 7.210 | 9,175,128 | -0.43(-5.63%) |
May 21, 2024 | 7.870 | 7.900 | 7.540 | 7.640 | 10,485,979 | -0.34(-4.26%) |
May 20, 2024 | 8.040 | 8.090 | 7.750 | 7.980 | 12,210,076 | +0.04(+0.50%) |
May 17, 2024 | 7.690 | 7.960 | 7.400 | 7.940 | 17,777,472 | +0.51(+6.86%) |
May 16, 2024 | 7.340 | 7.470 | 7.265 | 7.430 | 5,068,761 | -0.03(-0.35%) |
May 15, 2024 | 7.436 | 7.576 | 7.151 | 7.456 | 8,754,734 | +0.18(+2.47%) |
May 14, 2024 | 7.226 | 7.316 | 7.031 | 7.276 | 6,739,578 | +0.14(+1.96%) |
May 13, 2024 | 7.246 | 7.366 | 7.018 | 7.136 | 5,651,539 | -0.15(-2.06%) |
May 10, 2024 | 7.596 | 7.636 | 7.256 | 7.286 | 9,613,897 | -0.19(-2.54%) |
May 09, 2024 | 7.216 | 7.656 | 7.216 | 7.476 | 11,485,872 | +0.37(+5.20%) |
May 08, 2024 | 7.046 | 7.236 | 6.931 | 7.106 | 7,662,370 | -0.14(-1.93%) |
May 07, 2024 | 7.076 | 7.416 | 7.076 | 7.246 | 9,326,754 | +0.14(+1.97%) |
May 06, 2024 | 6.926 | 7.266 | 6.906 | 7.106 | 10,027,570 | +0.41(+6.12%) |
May 03, 2024 | 6.806 | 6.926 | 6.606 | 6.696 | 5,130,153 | -0.02(-0.30%) |
May 02, 2024 | 6.646 | 6.816 | 6.576 | 6.716 | 5,531,138 | -0.01(-0.15%) |