Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.170 | 6.379 | 6.030 | 6.110 | 318,649 | +0.06(+0.99%) |
Jul 25, 2024 | 5.980 | 6.190 | 5.970 | 6.050 | 198,654 | +0.07(+1.17%) |
Jul 24, 2024 | 6.250 | 6.270 | 5.970 | 5.980 | 141,190 | -0.30(-4.78%) |
Jul 23, 2024 | 6.100 | 6.390 | 6.020 | 6.280 | 352,676 | +0.12(+1.95%) |
Jul 22, 2024 | 5.890 | 6.200 | 5.880 | 6.160 | 471,941 | +0.27(+4.58%) |
Jul 19, 2024 | 6.160 | 6.240 | 5.870 | 5.890 | 179,065 | -0.25(-4.07%) |
Jul 18, 2024 | 6.370 | 6.545 | 6.115 | 6.140 | 127,167 | -0.24(-3.76%) |
Jul 17, 2024 | 6.300 | 6.475 | 6.255 | 6.380 | 312,208 | +0.04(+0.63%) |
Jul 16, 2024 | 6.290 | 6.370 | 6.200 | 6.340 | 337,785 | +0.14(+2.26%) |
Jul 15, 2024 | 6.190 | 6.300 | 6.180 | 6.200 | 264,721 | +0.10(+1.64%) |
Jul 12, 2024 | 6.050 | 6.260 | 6.050 | 6.100 | 334,456 | +0.07(+1.16%) |
Jul 11, 2024 | 5.920 | 6.120 | 5.900 | 6.030 | 269,391 | +0.21(+3.61%) |
Jul 10, 2024 | 6.100 | 6.100 | 5.820 | 5.820 | 265,232 | -0.18(-3.00%) |
Jul 09, 2024 | 6.180 | 6.180 | 5.960 | 6.000 | 123,505 | -0.17(-2.76%) |
Jul 08, 2024 | 6.170 | 6.264 | 6.150 | 6.170 | 95,588 | +0.04(+0.65%) |
Jul 05, 2024 | 6.350 | 6.350 | 6.070 | 6.130 | 224,299 | -0.23(-3.62%) |
Jul 03, 2024 | 6.390 | 6.450 | 6.314 | 6.360 | 66,852 | +0.01(+0.16%) |
Jul 02, 2024 | 6.250 | 6.370 | 6.220 | 6.350 | 114,800 | +0.07(+1.11%) |
Jul 01, 2024 | 6.750 | 6.825 | 6.270 | 6.280 | 123,546 | -0.45(-6.69%) |
Jun 28, 2024 | 6.630 | 6.800 | 6.580 | 6.730 | 458,631 | +0.19(+2.91%) |
Jun 27, 2024 | 6.590 | 6.680 | 6.460 | 6.540 | 169,776 | -0.06(-0.91%) |
Jun 26, 2024 | 6.380 | 6.620 | 6.380 | 6.600 | 137,363 | +0.17(+2.64%) |
Jun 25, 2024 | 6.560 | 6.600 | 6.390 | 6.430 | 103,636 | -0.14(-2.13%) |
Jun 24, 2024 | 6.630 | 6.670 | 6.510 | 6.570 | 100,034 | -0.02(-0.30%) |
Jun 21, 2024 | 6.490 | 6.620 | 6.400 | 6.590 | 225,363 | +0.14(+2.17%) |
Jun 20, 2024 | 6.390 | 6.550 | 6.260 | 6.450 | 252,343 | +0.05(+0.78%) |
Jun 18, 2024 | 6.540 | 6.540 | 6.370 | 6.400 | 113,187 | -0.12(-1.84%) |
Jun 17, 2024 | 6.500 | 6.550 | 6.380 | 6.520 | 110,932 | -0.04(-0.61%) |
Jun 14, 2024 | 6.640 | 6.720 | 6.520 | 6.560 | 86,611 | -0.16(-2.38%) |
Jun 13, 2024 | 6.860 | 6.930 | 6.650 | 6.720 | 117,331 | -0.17(-2.47%) |
Jun 12, 2024 | 6.960 | 7.070 | 6.870 | 6.890 | 107,040 | +0.11(+1.62%) |
Jun 11, 2024 | 6.610 | 6.808 | 6.550 | 6.780 | 120,520 | +0.13(+1.95%) |
Jun 10, 2024 | 6.640 | 6.750 | 6.557 | 6.650 | 92,603 | -0.02(-0.30%) |
Jun 07, 2024 | 6.740 | 6.760 | 6.620 | 6.670 | 137,156 | -0.19(-2.77%) |
Jun 06, 2024 | 6.810 | 6.890 | 6.770 | 6.860 | 101,779 | +0.02(+0.29%) |
Jun 05, 2024 | 6.680 | 6.880 | 6.590 | 6.840 | 118,069 | +0.16(+2.40%) |
Jun 04, 2024 | 6.680 | 6.755 | 6.590 | 6.680 | 135,552 | -0.01(-0.15%) |
Jun 03, 2024 | 7.000 | 7.130 | 6.670 | 6.690 | 222,684 | -0.31(-4.43%) |
May 31, 2024 | 6.830 | 7.050 | 6.830 | 7.000 | 176,713 | +0.19(+2.79%) |
May 30, 2024 | 6.830 | 6.930 | 6.790 | 6.810 | 116,319 | +0.07(+1.04%) |
May 29, 2024 | 6.800 | 6.900 | 6.740 | 6.740 | 105,540 | -0.17(-2.46%) |
May 28, 2024 | 6.850 | 6.970 | 6.790 | 6.910 | 122,475 | +0.14(+2.07%) |
May 24, 2024 | 6.740 | 6.805 | 6.655 | 6.770 | 105,378 | +0.08(+1.20%) |
May 23, 2024 | 6.760 | 6.760 | 6.607 | 6.690 | 192,754 | -0.01(-0.15%) |
May 22, 2024 | 6.770 | 6.810 | 6.690 | 6.700 | 129,309 | -0.11(-1.62%) |
May 21, 2024 | 6.900 | 6.905 | 6.640 | 6.810 | 104,759 | -0.12(-1.73%) |
May 20, 2024 | 6.930 | 7.010 | 6.870 | 6.930 | 183,437 | +0.00(+0.00%) |
May 17, 2024 | 6.790 | 7.120 | 6.630 | 6.930 | 360,756 | +0.18(+2.67%) |
May 16, 2024 | 6.970 | 7.000 | 6.700 | 6.750 | 239,239 | -0.23(-3.30%) |
May 15, 2024 | 7.040 | 7.110 | 6.970 | 6.980 | 143,355 | -0.02(-0.29%) |
May 14, 2024 | 6.920 | 7.240 | 6.860 | 7.000 | 250,770 | +0.21(+3.09%) |
May 13, 2024 | 6.780 | 6.885 | 6.740 | 6.790 | 152,110 | +0.02(+0.30%) |
May 10, 2024 | 6.860 | 6.900 | 6.725 | 6.770 | 165,279 | -0.07(-1.02%) |
May 09, 2024 | 6.830 | 6.900 | 6.790 | 6.840 | 142,948 | +0.04(+0.51%) |
May 08, 2024 | 6.695 | 6.935 | 6.596 | 6.805 | 208,019 | +0.06(+0.89%) |
May 07, 2024 | 6.984 | 7.034 | 6.735 | 6.745 | 304,638 | -0.24(-3.42%) |
May 06, 2024 | 7.283 | 7.283 | 6.925 | 6.984 | 321,523 | -0.30(-4.10%) |
May 03, 2024 | 6.327 | 7.522 | 6.327 | 7.283 | 598,596 | +1.15(+18.67%) |
May 02, 2024 | 6.377 | 6.396 | 6.088 | 6.137 | 209,059 | -0.19(-2.99%) |