Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.294 | 7.086 | 6.232 | 6.300 | 22,001 | +0.10(+1.61%) |
Jul 18, 2024 | 6.886 | 6.886 | 6.140 | 6.200 | 2,183 | -0.12(-1.90%) |
Jul 17, 2024 | 7.000 | 7.000 | 6.320 | 6.320 | 5,066 | -0.05(-0.78%) |
Jul 16, 2024 | 6.280 | 6.605 | 6.210 | 6.370 | 3,414 | +0.09(+1.51%) |
Jul 15, 2024 | 6.660 | 6.660 | 6.200 | 6.275 | 3,856 | +0.08(+1.21%) |
Jul 12, 2024 | 6.470 | 6.470 | 6.200 | 6.200 | 4,802 | -0.25(-3.88%) |
Jul 11, 2024 | 6.420 | 6.670 | 6.420 | 6.450 | 1,807 | +0.03(+0.47%) |
Jul 10, 2024 | 6.450 | 6.670 | 6.400 | 6.420 | 5,867 | +0.02(+0.31%) |
Jul 09, 2024 | 6.440 | 6.703 | 6.400 | 6.400 | 813 | +0.06(+0.95%) |
Jul 08, 2024 | 6.510 | 6.540 | 6.340 | 6.340 | 2,506 | -0.31(-4.66%) |
Jul 05, 2024 | 6.300 | 6.650 | 6.300 | 6.650 | 4,578 | +0.12(+1.77%) |
Jul 03, 2024 | 6.534 | 6.534 | 6.534 | 6.534 | 1,602 | -0.04(-0.62%) |
Jul 02, 2024 | 6.556 | 6.695 | 6.410 | 6.575 | 4,381 | +0.12(+1.93%) |
Jul 01, 2024 | 6.735 | 6.900 | 6.400 | 6.450 | 12,023 | +0.00(+0.00%) |
Jun 28, 2024 | 6.625 | 6.792 | 6.330 | 6.450 | 14,434 | +0.01(+0.16%) |
Jun 27, 2024 | 6.480 | 6.810 | 6.260 | 6.440 | 2,572 | -0.11(-1.61%) |
Jun 26, 2024 | 6.500 | 6.710 | 6.500 | 6.545 | 3,260 | +0.02(+0.38%) |
Jun 25, 2024 | 6.720 | 6.845 | 6.400 | 6.520 | 12,246 | -0.33(-4.82%) |
Jun 24, 2024 | 7.100 | 7.158 | 6.720 | 6.850 | 4,112 | +0.09(+1.33%) |
Jun 21, 2024 | 7.240 | 7.430 | 6.760 | 6.760 | 21,551 | -0.69(-9.25%) |
Jun 20, 2024 | 7.230 | 7.480 | 7.210 | 7.449 | 11,130 | +0.22(+3.03%) |
Jun 18, 2024 | 7.270 | 7.540 | 7.190 | 7.230 | 9,158 | -0.32(-4.24%) |
Jun 17, 2024 | 7.261 | 7.550 | 7.261 | 7.550 | 5,878 | +0.25(+3.42%) |
Jun 14, 2024 | 7.380 | 7.440 | 7.180 | 7.300 | 7,191 | -0.11(-1.48%) |
Jun 13, 2024 | 7.000 | 7.440 | 7.000 | 7.410 | 6,868 | +0.29(+4.07%) |
Jun 12, 2024 | 6.790 | 7.325 | 6.790 | 7.120 | 21,928 | +0.32(+4.71%) |
Jun 11, 2024 | 6.780 | 6.800 | 6.550 | 6.800 | 3,598 | +0.20(+3.03%) |
Jun 10, 2024 | 6.820 | 6.824 | 6.580 | 6.600 | 14,915 | -0.00(-0.04%) |
Jun 07, 2024 | 6.360 | 6.730 | 6.360 | 6.602 | 25,033 | +0.13(+2.05%) |
Jun 06, 2024 | 5.880 | 6.480 | 5.860 | 6.470 | 40,666 | +0.59(+10.03%) |
Jun 05, 2024 | 5.780 | 5.995 | 5.780 | 5.880 | 7,778 | -0.03(-0.51%) |
Jun 04, 2024 | 5.810 | 6.030 | 5.800 | 5.910 | 4,053 | +0.04(+0.68%) |
Jun 03, 2024 | 5.790 | 6.185 | 5.610 | 5.870 | 61,245 | +0.26(+4.73%) |
May 31, 2024 | 5.640 | 5.700 | 5.270 | 5.605 | 13,243 | -0.12(-2.18%) |
May 30, 2024 | 5.270 | 5.770 | 5.050 | 5.730 | 41,724 | +0.68(+13.47%) |
May 29, 2024 | 5.150 | 5.430 | 4.950 | 5.050 | 17,325 | -0.17(-3.26%) |
May 28, 2024 | 5.140 | 5.354 | 5.140 | 5.220 | 6,365 | +0.06(+1.16%) |
May 24, 2024 | 5.000 | 5.330 | 4.810 | 5.160 | 27,606 | -0.12(-2.27%) |
May 23, 2024 | 5.500 | 5.600 | 5.120 | 5.280 | 11,441 | -0.26(-4.69%) |
May 22, 2024 | 5.370 | 5.720 | 5.370 | 5.540 | 26,843 | +0.07(+1.28%) |
May 21, 2024 | 4.860 | 5.590 | 4.818 | 5.470 | 97,159 | +0.59(+12.09%) |
May 20, 2024 | 4.330 | 5.160 | 4.330 | 4.880 | 61,906 | +0.49(+11.16%) |
May 17, 2024 | 4.320 | 4.620 | 4.320 | 4.390 | 21,204 | +0.06(+1.39%) |
May 16, 2024 | 4.300 | 4.470 | 4.300 | 4.330 | 10,938 | -0.04(-0.92%) |
May 15, 2024 | 4.610 | 4.760 | 4.090 | 4.370 | 140,820 | -0.31(-6.62%) |
May 14, 2024 | 4.560 | 5.840 | 4.510 | 4.680 | 250,650 | +0.04(+0.86%) |
May 13, 2024 | 5.590 | 5.620 | 4.540 | 4.640 | 38,486 | -0.94(-16.85%) |
May 10, 2024 | 6.620 | 6.800 | 5.392 | 5.580 | 126,626 | -0.77(-12.13%) |
May 09, 2024 | 5.550 | 6.640 | 5.550 | 6.350 | 90,609 | +0.60(+10.43%) |
May 08, 2024 | 5.740 | 6.030 | 5.360 | 5.750 | 133,549 | +0.24(+4.26%) |
May 07, 2024 | 4.720 | 7.560 | 4.600 | 5.515 | 3,811,424 | +0.85(+18.35%) |
May 06, 2024 | 4.860 | 5.010 | 4.580 | 4.660 | 63,797 | -0.28(-5.67%) |
May 03, 2024 | 4.270 | 5.190 | 4.270 | 4.940 | 220,796 | +0.56(+12.80%) |
May 02, 2024 | 4.250 | 5.740 | 4.190 | 4.379 | 243,342 | +0.14(+3.29%) |