Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 7.850 | 8.030 | 7.630 | 7.860 | 852,550 | +0.01(+0.13%) |
Jul 19, 2024 | 7.780 | 7.900 | 7.670 | 7.850 | 1,168,758 | +0.10(+1.29%) |
Jul 18, 2024 | 7.940 | 8.140 | 7.680 | 7.750 | 1,432,907 | -0.25(-3.12%) |
Jul 17, 2024 | 8.100 | 8.450 | 7.840 | 8.000 | 2,286,245 | -0.40(-4.76%) |
Jul 16, 2024 | 8.530 | 8.680 | 8.300 | 8.400 | 2,720,101 | -0.03(-0.36%) |
Jul 15, 2024 | 8.160 | 8.490 | 8.101 | 8.430 | 1,924,733 | +0.30(+3.69%) |
Jul 12, 2024 | 7.730 | 8.220 | 7.617 | 8.130 | 2,165,610 | +0.53(+6.97%) |
Jul 11, 2024 | 7.220 | 7.749 | 7.190 | 7.600 | 2,612,418 | +0.44(+6.15%) |
Jul 10, 2024 | 6.470 | 7.180 | 6.420 | 7.160 | 1,740,176 | +0.71(+11.01%) |
Jul 09, 2024 | 6.660 | 6.740 | 6.440 | 6.450 | 1,074,686 | -0.21(-3.15%) |
Jul 08, 2024 | 6.740 | 6.870 | 6.610 | 6.660 | 1,366,251 | -0.01(-0.15%) |
Jul 05, 2024 | 6.680 | 6.740 | 6.430 | 6.670 | 1,128,627 | -0.02(-0.30%) |
Jul 03, 2024 | 6.690 | 6.915 | 6.600 | 6.690 | 867,201 | +0.01(+0.15%) |
Jul 02, 2024 | 6.650 | 6.790 | 6.510 | 6.680 | 2,418,031 | +0.02(+0.30%) |
Jul 01, 2024 | 6.850 | 6.940 | 6.620 | 6.660 | 1,939,240 | -0.18(-2.63%) |
Jun 28, 2024 | 6.740 | 6.950 | 6.660 | 6.840 | 7,712,416 | +0.08(+1.18%) |
Jun 27, 2024 | 6.680 | 6.789 | 6.510 | 6.760 | 2,026,963 | +0.13(+1.96%) |
Jun 26, 2024 | 6.500 | 6.660 | 6.230 | 6.630 | 2,575,849 | +0.07(+1.07%) |
Jun 25, 2024 | 6.410 | 6.710 | 6.390 | 6.560 | 1,413,496 | +0.03(+0.46%) |
Jun 24, 2024 | 6.280 | 6.760 | 6.270 | 6.530 | 2,384,031 | +0.28(+4.48%) |
Jun 21, 2024 | 6.060 | 6.260 | 5.960 | 6.250 | 6,988,402 | +0.17(+2.80%) |
Jun 20, 2024 | 5.890 | 6.445 | 5.890 | 6.080 | 5,185,655 | +0.59(+10.75%) |
Jun 18, 2024 | 5.420 | 5.750 | 5.340 | 5.490 | 2,350,863 | -0.01(-0.18%) |
Jun 17, 2024 | 5.840 | 5.900 | 5.380 | 5.500 | 2,967,765 | -0.25(-4.35%) |
Jun 14, 2024 | 5.150 | 6.080 | 5.110 | 5.750 | 4,783,581 | +0.71(+14.09%) |
Jun 13, 2024 | 4.930 | 5.440 | 4.830 | 5.040 | 2,952,075 | +0.11(+2.23%) |
Jun 12, 2024 | 5.320 | 5.360 | 4.930 | 4.930 | 1,708,069 | -0.09(-1.79%) |
Jun 11, 2024 | 4.910 | 5.085 | 4.840 | 5.020 | 1,262,215 | +0.04(+0.80%) |
Jun 10, 2024 | 4.900 | 5.140 | 4.790 | 4.980 | 1,722,636 | +0.04(+0.81%) |
Jun 07, 2024 | 5.110 | 5.280 | 4.920 | 4.940 | 2,130,029 | -0.26(-5.00%) |
Jun 06, 2024 | 5.460 | 5.500 | 5.105 | 5.200 | 1,481,137 | -0.29(-5.28%) |
Jun 05, 2024 | 5.350 | 5.580 | 5.190 | 5.490 | 1,670,338 | +0.19(+3.58%) |
Jun 04, 2024 | 5.470 | 5.500 | 5.220 | 5.300 | 1,782,647 | -0.21(-3.81%) |
Jun 03, 2024 | 5.780 | 6.050 | 5.430 | 5.510 | 1,711,839 | -0.19(-3.33%) |
May 31, 2024 | 5.940 | 6.010 | 5.620 | 5.700 | 4,217,394 | -0.10(-1.72%) |
May 30, 2024 | 6.000 | 6.000 | 5.710 | 5.800 | 1,422,283 | -0.07(-1.19%) |
May 29, 2024 | 5.740 | 5.940 | 5.620 | 5.870 | 1,484,600 | -0.06(-1.01%) |
May 28, 2024 | 5.870 | 6.020 | 5.740 | 5.930 | 1,712,462 | +0.13(+2.33%) |
May 24, 2024 | 5.830 | 5.890 | 5.711 | 5.795 | 1,277,079 | -0.00(-0.09%) |
May 23, 2024 | 6.020 | 6.020 | 5.730 | 5.800 | 1,594,550 | -0.20(-3.33%) |
May 22, 2024 | 6.100 | 6.280 | 6.000 | 6.000 | 1,005,738 | -0.10(-1.64%) |
May 21, 2024 | 6.220 | 6.310 | 5.970 | 6.100 | 1,534,579 | -0.19(-3.02%) |
May 20, 2024 | 6.150 | 6.415 | 6.050 | 6.290 | 1,815,334 | +0.12(+1.94%) |
May 17, 2024 | 6.250 | 6.260 | 6.050 | 6.170 | 1,186,468 | -0.10(-1.59%) |
May 16, 2024 | 6.300 | 6.450 | 5.930 | 6.270 | 3,945,010 | -0.02(-0.32%) |
May 15, 2024 | 6.230 | 6.600 | 6.225 | 6.290 | 3,678,465 | +0.24(+3.97%) |
May 14, 2024 | 5.830 | 6.160 | 5.811 | 6.050 | 1,987,490 | +0.41(+7.27%) |
May 13, 2024 | 5.680 | 5.930 | 5.560 | 5.640 | 2,314,769 | -0.02(-0.35%) |
May 10, 2024 | 5.900 | 5.950 | 5.350 | 5.660 | 2,175,270 | -0.18(-3.08%) |
May 09, 2024 | 5.710 | 6.080 | 5.655 | 5.840 | 1,718,299 | +0.09(+1.57%) |
May 08, 2024 | 5.500 | 5.990 | 5.440 | 5.750 | 2,676,953 | -0.18(-3.04%) |
May 07, 2024 | 5.800 | 6.070 | 5.670 | 5.930 | 2,434,394 | +0.13(+2.24%) |
May 06, 2024 | 5.972 | 6.305 | 5.570 | 5.800 | 5,676,148 | -0.37(-6.00%) |
May 03, 2024 | 6.060 | 6.395 | 6.030 | 6.170 | 4,643,071 | +0.30(+5.11%) |
May 02, 2024 | 5.060 | 5.950 | 4.930 | 5.870 | 3,478,284 | +0.85(+16.93%) |