Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.710 | 5.788 | 5.610 | 5.750 | 112,003 | +0.15(+2.68%) |
Jul 19, 2024 | 5.580 | 5.690 | 5.540 | 5.600 | 57,655 | +0.07(+1.27%) |
Jul 18, 2024 | 5.810 | 5.810 | 5.520 | 5.530 | 55,840 | -0.01(-0.18%) |
Jul 17, 2024 | 5.770 | 5.770 | 5.530 | 5.540 | 108,136 | -0.37(-6.26%) |
Jul 16, 2024 | 5.860 | 5.960 | 5.800 | 5.910 | 88,569 | +0.22(+3.87%) |
Jul 15, 2024 | 5.810 | 5.810 | 5.580 | 5.690 | 107,958 | -0.15(-2.57%) |
Jul 12, 2024 | 5.850 | 5.860 | 5.750 | 5.840 | 108,424 | -0.02(-0.34%) |
Jul 11, 2024 | 5.860 | 5.920 | 5.820 | 5.860 | 48,457 | -0.05(-0.92%) |
Jul 10, 2024 | 5.840 | 5.920 | 5.820 | 5.914 | 36,906 | +0.05(+0.93%) |
Jul 09, 2024 | 5.800 | 5.970 | 5.775 | 5.860 | 52,197 | -0.15(-2.50%) |
Jul 08, 2024 | 5.980 | 6.010 | 5.950 | 6.010 | 81,489 | +0.00(+0.00%) |
Jul 05, 2024 | 5.840 | 6.030 | 5.840 | 6.010 | 185,146 | +0.48(+8.60%) |
Jul 03, 2024 | 5.470 | 5.640 | 5.470 | 5.534 | 66,448 | +0.43(+8.47%) |
Jul 02, 2024 | 5.090 | 5.150 | 5.055 | 5.102 | 69,697 | -0.02(-0.35%) |
Jul 01, 2024 | 5.400 | 5.420 | 5.110 | 5.120 | 167,357 | -0.28(-5.19%) |
Jun 28, 2024 | 5.482 | 5.482 | 5.390 | 5.400 | 141,846 | +0.11(+2.08%) |
Jun 27, 2024 | 5.350 | 5.390 | 5.190 | 5.290 | 323,221 | -0.35(-6.21%) |
Jun 26, 2024 | 5.570 | 5.640 | 5.556 | 5.640 | 45,824 | +0.00(+0.05%) |
Jun 25, 2024 | 5.710 | 5.750 | 5.610 | 5.637 | 66,569 | -0.23(-3.97%) |
Jun 24, 2024 | 5.850 | 5.950 | 5.843 | 5.870 | 162,305 | +0.20(+3.53%) |
Jun 21, 2024 | 5.750 | 5.790 | 5.650 | 5.670 | 135,661 | -0.02(-0.35%) |
Jun 20, 2024 | 5.640 | 5.750 | 5.640 | 5.690 | 105,157 | +0.21(+3.83%) |
Jun 18, 2024 | 5.470 | 5.580 | 5.460 | 5.480 | 138,584 | +0.08(+1.48%) |
Jun 17, 2024 | 5.368 | 5.420 | 5.350 | 5.400 | 84,340 | +0.10(+1.89%) |
Jun 14, 2024 | 5.210 | 5.330 | 5.202 | 5.300 | 84,903 | -0.01(-0.22%) |
Jun 13, 2024 | 5.300 | 5.340 | 5.243 | 5.311 | 58,619 | +0.07(+1.36%) |
Jun 12, 2024 | 5.310 | 5.370 | 5.240 | 5.240 | 96,190 | +0.19(+3.76%) |
Jun 11, 2024 | 5.200 | 5.200 | 5.050 | 5.050 | 97,923 | -0.14(-2.70%) |
Jun 10, 2024 | 5.150 | 5.239 | 5.080 | 5.190 | 101,444 | +0.08(+1.57%) |
Jun 07, 2024 | 5.160 | 5.380 | 5.100 | 5.110 | 114,422 | -0.32(-5.89%) |
Jun 06, 2024 | 5.350 | 5.440 | 5.300 | 5.430 | 53,095 | +0.00(+0.00%) |
Jun 05, 2024 | 5.250 | 5.500 | 5.250 | 5.430 | 123,537 | +0.19(+3.61%) |
Jun 04, 2024 | 5.360 | 5.360 | 5.190 | 5.241 | 191,753 | -0.28(-4.99%) |
Jun 03, 2024 | 5.460 | 5.550 | 5.360 | 5.516 | 108,727 | -0.09(-1.68%) |
May 31, 2024 | 5.660 | 5.700 | 5.500 | 5.610 | 253,295 | -0.18(-3.11%) |
May 30, 2024 | 5.680 | 5.870 | 5.620 | 5.790 | 194,793 | -0.32(-5.24%) |
May 29, 2024 | 6.070 | 6.130 | 6.060 | 6.110 | 40,370 | -0.07(-1.13%) |
May 28, 2024 | 6.300 | 6.300 | 6.130 | 6.180 | 236,349 | -0.32(-4.92%) |
May 24, 2024 | 6.450 | 6.635 | 6.450 | 6.500 | 71,959 | +0.02(+0.31%) |
May 23, 2024 | 6.690 | 6.710 | 6.410 | 6.480 | 88,953 | -0.04(-0.61%) |
May 22, 2024 | 6.790 | 6.810 | 6.510 | 6.520 | 128,055 | -0.36(-5.23%) |
May 21, 2024 | 6.900 | 6.940 | 6.825 | 6.880 | 69,336 | -0.25(-3.51%) |
May 20, 2024 | 7.250 | 7.300 | 7.040 | 7.130 | 105,433 | -0.06(-0.87%) |
May 17, 2024 | 7.120 | 7.240 | 7.070 | 7.192 | 94,279 | +0.08(+1.16%) |
May 16, 2024 | 7.200 | 7.200 | 6.990 | 7.110 | 83,601 | +0.11(+1.57%) |
May 15, 2024 | 6.800 | 7.030 | 6.670 | 7.000 | 169,855 | +0.32(+4.79%) |
May 14, 2024 | 6.660 | 6.730 | 6.520 | 6.680 | 170,735 | -0.32(-4.50%) |
May 13, 2024 | 6.880 | 7.210 | 6.790 | 6.995 | 308,074 | +0.37(+5.51%) |
May 10, 2024 | 6.570 | 6.650 | 6.540 | 6.630 | 71,437 | +0.42(+6.76%) |
May 09, 2024 | 6.300 | 6.320 | 6.040 | 6.210 | 181,869 | -0.09(-1.43%) |
May 08, 2024 | 6.160 | 6.300 | 6.160 | 6.300 | 50,961 | -0.09(-1.41%) |
May 07, 2024 | 6.360 | 6.400 | 6.320 | 6.390 | 102,411 | +0.22(+3.65%) |
May 06, 2024 | 6.240 | 6.270 | 6.110 | 6.165 | 45,445 | +0.08(+1.40%) |
May 03, 2024 | 6.320 | 6.320 | 5.996 | 6.080 | 56,280 | +0.17(+2.88%) |
May 02, 2024 | 6.010 | 6.010 | 5.850 | 5.910 | 105,736 | -0.27(-4.37%) |