Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 6.040 | 6.350 | 5.859 | 6.340 | 339,052 | +0.29(+4.79%) |
Jul 19, 2024 | 6.420 | 6.450 | 6.010 | 6.050 | 548,914 | -0.32(-5.02%) |
Jul 18, 2024 | 6.710 | 6.710 | 6.295 | 6.370 | 401,372 | -0.22(-3.34%) |
Jul 17, 2024 | 6.660 | 6.950 | 6.415 | 6.590 | 494,262 | +0.05(+0.76%) |
Jul 16, 2024 | 6.620 | 6.860 | 6.350 | 6.540 | 744,579 | +0.31(+4.98%) |
Jul 15, 2024 | 5.850 | 6.250 | 5.640 | 6.230 | 536,155 | +0.38(+6.50%) |
Jul 12, 2024 | 6.200 | 6.200 | 5.750 | 5.850 | 574,983 | -0.26(-4.26%) |
Jul 11, 2024 | 5.820 | 6.230 | 5.640 | 6.110 | 597,945 | +0.49(+8.72%) |
Jul 10, 2024 | 5.520 | 6.180 | 5.500 | 5.620 | 1,235,133 | +0.15(+2.65%) |
Jul 09, 2024 | 4.560 | 5.525 | 4.475 | 5.475 | 906,419 | +0.98(+21.94%) |
Jul 08, 2024 | 4.280 | 4.510 | 4.270 | 4.490 | 238,011 | +0.23(+5.40%) |
Jul 05, 2024 | 4.330 | 4.395 | 4.200 | 4.260 | 224,491 | -0.04(-1.05%) |
Jul 03, 2024 | 4.400 | 4.400 | 4.300 | 4.305 | 83,884 | -0.06(-1.26%) |
Jul 02, 2024 | 4.520 | 4.655 | 4.320 | 4.360 | 230,742 | -0.15(-3.33%) |
Jul 01, 2024 | 4.880 | 5.050 | 4.490 | 4.510 | 538,608 | -0.39(-7.96%) |
Jun 28, 2024 | 4.850 | 4.940 | 4.741 | 4.900 | 1,497,556 | +0.09(+1.87%) |
Jun 27, 2024 | 4.670 | 4.860 | 4.590 | 4.810 | 158,484 | +0.16(+3.44%) |
Jun 26, 2024 | 4.610 | 4.700 | 4.550 | 4.650 | 213,912 | +0.06(+1.31%) |
Jun 25, 2024 | 4.510 | 4.660 | 4.500 | 4.590 | 175,263 | +0.09(+2.00%) |
Jun 24, 2024 | 4.360 | 4.530 | 4.340 | 4.500 | 154,381 | +0.14(+3.21%) |
Jun 21, 2024 | 4.390 | 4.390 | 4.290 | 4.360 | 259,726 | +0.00(+0.00%) |
Jun 20, 2024 | 4.450 | 4.450 | 4.320 | 4.360 | 218,273 | -0.09(-2.02%) |
Jun 18, 2024 | 4.570 | 4.630 | 4.450 | 4.450 | 236,854 | -0.10(-2.20%) |
Jun 17, 2024 | 4.650 | 4.700 | 4.535 | 4.550 | 158,213 | -0.10(-2.15%) |
Jun 14, 2024 | 4.860 | 4.900 | 4.640 | 4.650 | 120,743 | -0.26(-5.30%) |
Jun 13, 2024 | 4.960 | 5.000 | 4.875 | 4.910 | 95,853 | -0.07(-1.41%) |
Jun 12, 2024 | 4.980 | 5.180 | 4.900 | 4.980 | 230,752 | +0.14(+2.89%) |
Jun 11, 2024 | 4.640 | 4.940 | 4.590 | 4.840 | 228,584 | +0.20(+4.31%) |
Jun 10, 2024 | 4.610 | 4.695 | 4.550 | 4.640 | 100,832 | -0.01(-0.22%) |
Jun 07, 2024 | 4.670 | 4.730 | 4.620 | 4.650 | 159,343 | -0.07(-1.48%) |
Jun 06, 2024 | 4.800 | 4.835 | 4.680 | 4.720 | 112,729 | -0.10(-2.07%) |
Jun 05, 2024 | 4.710 | 4.860 | 4.673 | 4.820 | 128,249 | +0.12(+2.55%) |
Jun 04, 2024 | 4.910 | 4.915 | 4.680 | 4.700 | 152,911 | -0.18(-3.69%) |
Jun 03, 2024 | 4.650 | 5.200 | 4.650 | 4.880 | 316,617 | +0.23(+4.95%) |
May 31, 2024 | 4.720 | 4.940 | 4.590 | 4.650 | 255,709 | -0.02(-0.43%) |
May 30, 2024 | 4.640 | 4.700 | 4.600 | 4.670 | 106,930 | +0.08(+1.63%) |
May 29, 2024 | 4.530 | 4.610 | 4.480 | 4.595 | 271,570 | +0.04(+0.77%) |
May 28, 2024 | 4.670 | 4.710 | 4.490 | 4.560 | 199,380 | -0.10(-2.15%) |
May 24, 2024 | 4.590 | 4.670 | 4.550 | 4.660 | 164,760 | +0.17(+3.79%) |
May 23, 2024 | 4.640 | 4.640 | 4.470 | 4.490 | 200,199 | -0.14(-3.02%) |
May 22, 2024 | 4.650 | 4.675 | 4.590 | 4.630 | 113,914 | +0.01(+0.22%) |
May 21, 2024 | 4.700 | 4.880 | 4.590 | 4.620 | 146,243 | -0.07(-1.49%) |
May 20, 2024 | 4.730 | 4.810 | 4.680 | 4.690 | 136,974 | -0.04(-0.85%) |
May 17, 2024 | 4.750 | 4.840 | 4.670 | 4.730 | 143,551 | -0.03(-0.63%) |
May 16, 2024 | 4.860 | 4.900 | 4.745 | 4.760 | 175,607 | -0.06(-1.24%) |
May 15, 2024 | 4.900 | 4.970 | 4.810 | 4.820 | 157,679 | +0.02(+0.42%) |
May 14, 2024 | 4.940 | 5.000 | 4.760 | 4.800 | 191,945 | -0.09(-1.84%) |
May 13, 2024 | 4.840 | 5.050 | 4.740 | 4.890 | 355,318 | +0.07(+1.45%) |
May 10, 2024 | 4.950 | 5.050 | 4.770 | 4.820 | 250,744 | -0.21(-4.17%) |
May 09, 2024 | 5.190 | 5.260 | 5.030 | 5.030 | 190,174 | -0.13(-2.52%) |
May 08, 2024 | 4.850 | 5.250 | 4.800 | 5.160 | 229,449 | -0.01(-0.29%) |
May 07, 2024 | 5.160 | 5.300 | 5.090 | 5.175 | 305,903 | +0.02(+0.39%) |
May 06, 2024 | 4.870 | 5.180 | 4.870 | 5.155 | 309,892 | +0.35(+7.17%) |
May 03, 2024 | 4.830 | 4.970 | 4.790 | 4.810 | 169,547 | +0.06(+1.26%) |
May 02, 2024 | 4.660 | 4.780 | 4.614 | 4.750 | 135,611 | +0.15(+3.26%) |