Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.510 | 5.620 | 5.425 | 5.510 | 3,789,178 | +0.02(+0.36%) |
Jul 18, 2024 | 5.800 | 5.845 | 5.450 | 5.490 | 4,945,746 | -0.26(-4.52%) |
Jul 17, 2024 | 6.160 | 6.270 | 5.710 | 5.750 | 7,050,495 | -0.46(-7.41%) |
Jul 16, 2024 | 6.010 | 6.230 | 5.990 | 6.210 | 3,889,949 | +0.26(+4.37%) |
Jul 15, 2024 | 5.920 | 6.170 | 5.850 | 5.950 | 2,576,291 | +0.06(+1.02%) |
Jul 12, 2024 | 5.880 | 6.030 | 5.760 | 5.890 | 3,041,435 | +0.07(+1.20%) |
Jul 11, 2024 | 5.670 | 5.970 | 5.670 | 5.820 | 4,078,912 | +0.26(+4.68%) |
Jul 10, 2024 | 5.590 | 5.660 | 5.482 | 5.560 | 2,900,761 | +0.00(+0.00%) |
Jul 09, 2024 | 5.440 | 5.650 | 5.300 | 5.560 | 4,419,298 | +0.11(+2.02%) |
Jul 08, 2024 | 5.370 | 5.510 | 5.320 | 5.450 | 5,535,640 | +0.16(+3.02%) |
Jul 05, 2024 | 5.280 | 5.370 | 5.100 | 5.290 | 6,206,771 | -0.03(-0.56%) |
Jul 03, 2024 | 5.530 | 5.560 | 5.101 | 5.320 | 7,951,619 | +0.04(+0.76%) |
Jul 02, 2024 | 6.250 | 6.470 | 5.070 | 5.280 | 22,638,800 | -2.29(-30.25%) |
Jul 01, 2024 | 7.470 | 8.060 | 7.390 | 7.570 | 7,043,434 | +0.17(+2.30%) |
Jun 28, 2024 | 6.590 | 7.440 | 6.552 | 7.400 | 11,926,737 | +0.90(+13.85%) |
Jun 27, 2024 | 6.100 | 6.520 | 5.990 | 6.500 | 2,887,868 | +0.39(+6.38%) |
Jun 26, 2024 | 6.010 | 6.165 | 5.905 | 6.110 | 3,570,107 | +0.09(+1.50%) |
Jun 25, 2024 | 6.230 | 6.290 | 5.940 | 6.020 | 4,049,116 | -0.23(-3.68%) |
Jun 24, 2024 | 6.170 | 6.315 | 6.060 | 6.250 | 3,600,272 | +0.09(+1.46%) |
Jun 21, 2024 | 5.930 | 6.160 | 5.900 | 6.160 | 6,854,293 | +0.27(+4.58%) |
Jun 20, 2024 | 5.970 | 5.980 | 5.760 | 5.890 | 3,907,053 | -0.06(-1.01%) |
Jun 18, 2024 | 6.270 | 6.330 | 5.865 | 5.950 | 4,956,673 | -0.34(-5.41%) |
Jun 17, 2024 | 6.310 | 6.410 | 6.260 | 6.290 | 2,768,195 | -0.06(-0.94%) |
Jun 14, 2024 | 6.390 | 6.530 | 6.260 | 6.350 | 4,074,384 | -0.14(-2.16%) |
Jun 13, 2024 | 6.670 | 6.750 | 6.400 | 6.490 | 3,142,593 | -0.20(-2.99%) |
Jun 12, 2024 | 6.820 | 6.910 | 6.625 | 6.690 | 2,365,026 | +0.06(+0.90%) |
Jun 11, 2024 | 6.490 | 6.690 | 6.345 | 6.630 | 3,705,832 | +0.17(+2.63%) |
Jun 10, 2024 | 6.400 | 6.480 | 6.250 | 6.460 | 5,461,762 | +0.01(+0.16%) |
Jun 07, 2024 | 6.725 | 6.725 | 6.440 | 6.450 | 3,038,714 | -0.29(-4.30%) |
Jun 06, 2024 | 7.080 | 7.120 | 6.700 | 6.740 | 3,725,047 | -0.39(-5.47%) |
Jun 05, 2024 | 6.910 | 7.155 | 6.815 | 7.130 | 3,585,719 | +0.26(+3.78%) |
Jun 04, 2024 | 6.890 | 7.000 | 6.805 | 6.870 | 2,184,317 | -0.05(-0.72%) |
Jun 03, 2024 | 6.900 | 7.080 | 6.770 | 6.920 | 3,516,351 | +0.06(+0.87%) |
May 31, 2024 | 6.790 | 6.990 | 6.710 | 6.860 | 3,898,863 | +0.08(+1.18%) |
May 30, 2024 | 6.610 | 6.900 | 6.530 | 6.780 | 3,305,550 | +0.17(+2.57%) |
May 29, 2024 | 6.760 | 6.830 | 6.590 | 6.610 | 4,922,032 | -0.29(-4.20%) |
May 28, 2024 | 6.910 | 6.990 | 6.661 | 6.900 | 3,580,865 | +0.15(+2.22%) |
May 24, 2024 | 7.330 | 7.360 | 6.625 | 6.750 | 6,583,958 | -0.69(-9.27%) |
May 23, 2024 | 7.850 | 7.860 | 7.380 | 7.440 | 4,058,494 | -0.38(-4.86%) |
May 22, 2024 | 7.700 | 7.950 | 7.690 | 7.820 | 2,963,148 | +0.10(+1.30%) |
May 21, 2024 | 7.840 | 7.940 | 7.690 | 7.720 | 3,155,903 | -0.21(-2.65%) |
May 20, 2024 | 7.800 | 8.060 | 7.760 | 7.930 | 3,565,140 | +0.12(+1.54%) |
May 17, 2024 | 7.790 | 7.860 | 7.690 | 7.810 | 2,291,028 | +0.02(+0.26%) |
May 16, 2024 | 7.820 | 7.880 | 7.740 | 7.790 | 1,742,332 | -0.06(-0.76%) |
May 15, 2024 | 7.950 | 8.050 | 7.840 | 7.850 | 2,460,870 | +0.06(+0.77%) |
May 14, 2024 | 8.000 | 8.139 | 7.620 | 7.790 | 2,864,027 | -0.23(-2.87%) |
May 13, 2024 | 7.780 | 8.080 | 7.760 | 8.020 | 3,574,644 | +0.25(+3.22%) |
May 10, 2024 | 8.050 | 8.110 | 7.595 | 7.770 | 5,051,381 | -0.29(-3.60%) |
May 09, 2024 | 8.480 | 8.574 | 7.920 | 8.060 | 5,771,156 | -0.42(-4.95%) |
May 08, 2024 | 9.150 | 9.195 | 8.395 | 8.480 | 5,295,235 | -0.83(-8.92%) |
May 07, 2024 | 9.160 | 9.330 | 9.050 | 9.310 | 4,881,267 | +0.16(+1.75%) |
May 06, 2024 | 8.730 | 9.270 | 8.610 | 9.150 | 11,116,456 | +0.43(+4.93%) |
May 03, 2024 | 8.360 | 9.130 | 7.980 | 8.720 | 24,971,254 | +1.93(+28.42%) |
May 02, 2024 | 6.690 | 6.850 | 6.530 | 6.790 | 6,948,744 | +0.18(+2.72%) |