Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.090 | 5.230 | 4.900 | 5.210 | 492,189 | +0.20(+3.99%) |
Jul 19, 2024 | 5.100 | 5.160 | 4.720 | 5.010 | 814,642 | -0.08(-1.57%) |
Jul 18, 2024 | 5.260 | 5.290 | 5.030 | 5.090 | 846,382 | -0.12(-2.30%) |
Jul 17, 2024 | 5.250 | 5.430 | 5.170 | 5.210 | 1,092,151 | -0.15(-2.80%) |
Jul 16, 2024 | 5.600 | 5.620 | 5.250 | 5.360 | 2,222,804 | -0.52(-8.92%) |
Jul 15, 2024 | 7.490 | 7.490 | 5.840 | 5.885 | 12,972,418 | +0.05(+0.94%) |
Jul 12, 2024 | 5.820 | 5.905 | 5.550 | 5.830 | 336,256 | +0.02(+0.34%) |
Jul 11, 2024 | 5.640 | 5.940 | 5.640 | 5.810 | 281,389 | +0.17(+3.01%) |
Jul 10, 2024 | 5.640 | 5.900 | 5.580 | 5.640 | 149,638 | -0.06(-1.05%) |
Jul 09, 2024 | 5.750 | 5.800 | 5.530 | 5.700 | 173,518 | -0.04(-0.70%) |
Jul 08, 2024 | 5.440 | 5.740 | 5.340 | 5.740 | 229,956 | +0.31(+5.71%) |
Jul 05, 2024 | 5.290 | 5.540 | 5.132 | 5.430 | 213,221 | +0.07(+1.31%) |
Jul 03, 2024 | 5.240 | 5.430 | 5.200 | 5.360 | 142,638 | +0.09(+1.71%) |
Jul 02, 2024 | 5.410 | 5.410 | 5.100 | 5.270 | 235,786 | -0.11(-2.04%) |
Jul 01, 2024 | 5.530 | 5.645 | 5.250 | 5.380 | 453,340 | -0.11(-2.00%) |
Jun 28, 2024 | 6.380 | 6.419 | 5.352 | 5.490 | 1,349,270 | -0.81(-12.86%) |
Jun 27, 2024 | 6.860 | 6.950 | 5.930 | 6.300 | 2,642,692 | +0.16(+2.61%) |
Jun 26, 2024 | 5.700 | 6.180 | 5.610 | 6.140 | 266,769 | +0.44(+7.72%) |
Jun 25, 2024 | 5.600 | 5.890 | 5.461 | 5.700 | 212,803 | +0.23(+4.20%) |
Jun 24, 2024 | 5.230 | 5.700 | 5.220 | 5.470 | 373,919 | +0.30(+5.80%) |
Jun 21, 2024 | 5.070 | 5.200 | 5.030 | 5.170 | 102,287 | +0.08(+1.57%) |
Jun 20, 2024 | 5.390 | 5.500 | 5.080 | 5.090 | 133,988 | -0.39(-7.12%) |
Jun 18, 2024 | 5.600 | 5.740 | 5.470 | 5.480 | 113,366 | -0.15(-2.66%) |
Jun 17, 2024 | 5.510 | 5.750 | 5.470 | 5.630 | 110,094 | +0.08(+1.44%) |
Jun 14, 2024 | 5.740 | 5.850 | 5.510 | 5.550 | 101,661 | -0.26(-4.48%) |
Jun 13, 2024 | 5.790 | 6.060 | 5.720 | 5.810 | 140,843 | +0.03(+0.52%) |
Jun 12, 2024 | 5.810 | 6.020 | 5.710 | 5.780 | 229,764 | +0.03(+0.52%) |
Jun 11, 2024 | 5.590 | 5.750 | 5.510 | 5.750 | 150,350 | +0.09(+1.59%) |
Jun 10, 2024 | 5.400 | 5.730 | 5.260 | 5.660 | 198,544 | +0.25(+4.62%) |
Jun 07, 2024 | 5.770 | 5.770 | 5.400 | 5.410 | 290,925 | -0.29(-5.09%) |
Jun 06, 2024 | 5.780 | 5.880 | 5.700 | 5.700 | 114,821 | -0.18(-3.06%) |
Jun 05, 2024 | 5.790 | 5.940 | 5.600 | 5.880 | 163,117 | +0.02(+0.34%) |
Jun 04, 2024 | 5.540 | 5.870 | 5.508 | 5.860 | 490,275 | -0.48(-7.57%) |
Jun 03, 2024 | 6.530 | 6.535 | 6.250 | 6.340 | 239,245 | -0.15(-2.31%) |
May 31, 2024 | 6.930 | 6.949 | 6.390 | 6.490 | 357,445 | -0.40(-5.81%) |
May 30, 2024 | 6.940 | 7.110 | 6.820 | 6.890 | 187,411 | +0.01(+0.15%) |
May 29, 2024 | 6.710 | 6.900 | 6.570 | 6.880 | 160,755 | +0.05(+0.73%) |
May 28, 2024 | 7.020 | 7.030 | 6.720 | 6.830 | 376,065 | -0.06(-0.87%) |
May 24, 2024 | 6.590 | 7.150 | 6.511 | 6.890 | 255,032 | +0.34(+5.19%) |
May 23, 2024 | 6.850 | 6.934 | 6.470 | 6.550 | 245,774 | -0.29(-4.24%) |
May 22, 2024 | 6.830 | 7.120 | 6.738 | 6.840 | 170,027 | -0.03(-0.44%) |
May 21, 2024 | 6.670 | 6.940 | 6.550 | 6.870 | 189,784 | +0.21(+3.15%) |
May 20, 2024 | 6.830 | 6.830 | 6.430 | 6.660 | 272,125 | -0.27(-3.90%) |
May 17, 2024 | 6.810 | 7.040 | 6.660 | 6.930 | 207,676 | -0.11(-1.56%) |
May 16, 2024 | 7.200 | 7.240 | 6.950 | 7.040 | 210,801 | -0.24(-3.30%) |
May 15, 2024 | 7.360 | 7.420 | 6.970 | 7.280 | 363,828 | -0.21(-2.80%) |
May 14, 2024 | 7.100 | 7.660 | 7.100 | 7.490 | 520,077 | +0.41(+5.79%) |
May 13, 2024 | 6.750 | 7.590 | 6.730 | 7.080 | 519,056 | +0.33(+4.89%) |
May 10, 2024 | 7.040 | 7.230 | 6.600 | 6.750 | 516,673 | -0.66(-8.91%) |
May 09, 2024 | 7.340 | 8.469 | 7.200 | 7.410 | 1,528,928 | +0.27(+3.78%) |
May 08, 2024 | 6.890 | 7.350 | 6.652 | 7.140 | 350,587 | +0.25(+3.63%) |
May 07, 2024 | 7.000 | 7.020 | 6.650 | 6.890 | 179,446 | -0.03(-0.43%) |
May 06, 2024 | 6.630 | 7.129 | 6.630 | 6.920 | 358,075 | +0.26(+3.90%) |
May 03, 2024 | 6.660 | 6.968 | 6.560 | 6.660 | 126,628 | +0.01(+0.15%) |
May 02, 2024 | 6.400 | 6.670 | 6.330 | 6.650 | 204,743 | +0.32(+5.06%) |