Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.820 | 5.825 | 5.590 | 5.750 | 708,105 | +0.00(+0.00%) |
Jul 18, 2024 | 6.010 | 6.200 | 5.680 | 5.750 | 1,845,942 | -0.19(-3.20%) |
Jul 17, 2024 | 6.150 | 6.539 | 5.870 | 5.940 | 2,653,527 | -0.27(-4.35%) |
Jul 16, 2024 | 6.130 | 6.240 | 5.990 | 6.210 | 1,725,925 | +0.12(+1.97%) |
Jul 15, 2024 | 5.850 | 6.340 | 5.700 | 6.090 | 2,014,473 | +0.08(+1.33%) |
Jul 12, 2024 | 6.210 | 6.240 | 5.930 | 6.010 | 1,662,763 | -0.11(-1.80%) |
Jul 11, 2024 | 5.640 | 6.170 | 5.630 | 6.120 | 1,823,935 | +0.43(+7.56%) |
Jul 10, 2024 | 5.420 | 5.805 | 5.308 | 5.690 | 2,014,639 | +0.34(+6.36%) |
Jul 09, 2024 | 4.930 | 5.380 | 4.900 | 5.350 | 1,781,494 | +0.40(+8.08%) |
Jul 08, 2024 | 4.830 | 5.020 | 4.760 | 4.950 | 1,044,294 | +0.13(+2.70%) |
Jul 05, 2024 | 4.900 | 4.900 | 4.790 | 4.820 | 481,042 | -0.08(-1.63%) |
Jul 03, 2024 | 4.500 | 4.999 | 4.500 | 4.900 | 1,130,076 | +0.38(+8.41%) |
Jul 02, 2024 | 4.640 | 4.650 | 4.460 | 4.520 | 870,673 | -0.12(-2.59%) |
Jul 01, 2024 | 4.650 | 4.740 | 4.615 | 4.640 | 477,686 | +0.02(+0.43%) |
Jun 28, 2024 | 4.740 | 4.760 | 4.570 | 4.620 | 774,151 | -0.11(-2.33%) |
Jun 27, 2024 | 4.640 | 4.890 | 4.620 | 4.730 | 1,098,133 | -0.01(-0.21%) |
Jun 26, 2024 | 4.750 | 4.890 | 4.700 | 4.740 | 1,255,997 | +0.03(+0.64%) |
Jun 25, 2024 | 5.090 | 5.090 | 4.690 | 4.710 | 1,363,901 | -0.38(-7.47%) |
Jun 24, 2024 | 5.070 | 5.260 | 4.990 | 5.090 | 1,415,396 | +0.00(+0.00%) |
Jun 21, 2024 | 5.450 | 5.500 | 5.080 | 5.090 | 1,930,429 | -0.43(-7.79%) |
Jun 20, 2024 | 5.770 | 5.820 | 5.212 | 5.520 | 2,063,929 | -0.20(-3.50%) |
Jun 18, 2024 | 5.710 | 5.785 | 5.655 | 5.720 | 686,844 | -0.04(-0.69%) |
Jun 17, 2024 | 5.620 | 5.820 | 5.620 | 5.760 | 594,551 | +0.02(+0.35%) |
Jun 14, 2024 | 5.820 | 5.882 | 5.705 | 5.740 | 794,539 | -0.16(-2.71%) |
Jun 13, 2024 | 6.070 | 6.080 | 5.855 | 5.900 | 633,869 | -0.15(-2.48%) |
Jun 12, 2024 | 5.950 | 6.170 | 5.930 | 6.050 | 1,342,340 | +0.15(+2.54%) |
Jun 11, 2024 | 5.850 | 5.900 | 5.730 | 5.900 | 786,039 | +0.01(+0.17%) |
Jun 10, 2024 | 5.610 | 5.915 | 5.540 | 5.890 | 1,165,323 | +0.21(+3.70%) |
Jun 07, 2024 | 5.950 | 6.040 | 5.680 | 5.680 | 1,265,014 | -0.33(-5.49%) |
Jun 06, 2024 | 6.050 | 6.050 | 5.850 | 6.010 | 919,867 | -0.08(-1.31%) |
Jun 05, 2024 | 5.950 | 6.140 | 5.873 | 6.090 | 1,057,189 | +0.20(+3.40%) |
Jun 04, 2024 | 6.000 | 6.030 | 5.820 | 5.890 | 1,046,415 | -0.12(-2.00%) |
Jun 03, 2024 | 6.300 | 6.340 | 5.930 | 6.010 | 1,707,138 | -0.18(-2.91%) |
May 31, 2024 | 6.250 | 6.270 | 6.020 | 6.190 | 1,183,721 | +0.04(+0.65%) |
May 30, 2024 | 6.320 | 6.670 | 6.130 | 6.150 | 2,159,524 | -0.02(-0.32%) |
May 29, 2024 | 6.280 | 6.320 | 6.060 | 6.170 | 1,461,483 | -0.14(-2.22%) |
May 28, 2024 | 6.670 | 6.715 | 6.140 | 6.310 | 1,933,143 | -0.35(-5.26%) |
May 24, 2024 | 6.500 | 6.779 | 6.400 | 6.660 | 1,659,854 | +0.21(+3.26%) |
May 23, 2024 | 6.860 | 6.890 | 6.320 | 6.450 | 2,265,243 | -0.40(-5.84%) |
May 22, 2024 | 7.160 | 7.200 | 6.800 | 6.850 | 2,256,101 | -0.28(-3.93%) |
May 21, 2024 | 7.410 | 7.570 | 7.125 | 7.130 | 2,084,427 | -0.27(-3.65%) |
May 20, 2024 | 7.380 | 7.620 | 7.220 | 7.400 | 2,207,393 | +0.02(+0.27%) |
May 17, 2024 | 7.610 | 7.640 | 7.180 | 7.380 | 4,823,855 | -0.23(-3.02%) |
May 16, 2024 | 7.170 | 8.141 | 6.990 | 7.610 | 12,204,519 | +0.49(+6.88%) |
May 15, 2024 | 7.100 | 7.229 | 6.820 | 7.120 | 2,405,857 | +0.12(+1.71%) |
May 14, 2024 | 6.890 | 7.460 | 6.850 | 7.000 | 5,463,455 | +0.32(+4.79%) |
May 13, 2024 | 6.500 | 6.950 | 6.455 | 6.680 | 2,939,952 | +0.22(+3.41%) |
May 10, 2024 | 6.760 | 6.920 | 6.320 | 6.460 | 3,092,304 | -0.35(-5.14%) |
May 09, 2024 | 6.480 | 6.946 | 6.281 | 6.810 | 4,903,482 | +0.39(+6.07%) |
May 08, 2024 | 6.650 | 6.683 | 6.330 | 6.420 | 2,739,657 | -0.24(-3.60%) |
May 07, 2024 | 6.610 | 6.960 | 6.581 | 6.660 | 2,928,439 | +0.02(+0.30%) |
May 06, 2024 | 6.880 | 7.050 | 6.580 | 6.640 | 4,612,164 | -0.10(-1.48%) |
May 03, 2024 | 7.040 | 7.300 | 6.640 | 6.740 | 6,194,834 | -0.23(-3.30%) |
May 02, 2024 | 7.400 | 7.910 | 6.910 | 6.970 | 7,548,326 | -0.39(-5.30%) |