Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 6.110 | 6.365 | 6.060 | 6.340 | 764,939 | +0.23(+3.76%) |
Jul 19, 2024 | 6.080 | 6.140 | 5.940 | 6.110 | 549,443 | +0.04(+0.66%) |
Jul 18, 2024 | 6.150 | 6.330 | 5.890 | 6.070 | 890,244 | -0.15(-2.41%) |
Jul 17, 2024 | 6.160 | 6.260 | 6.110 | 6.220 | 802,457 | -0.01(-0.16%) |
Jul 16, 2024 | 6.060 | 6.260 | 6.050 | 6.230 | 1,024,260 | +0.21(+3.49%) |
Jul 15, 2024 | 5.750 | 6.080 | 5.750 | 6.020 | 873,691 | +0.10(+1.69%) |
Jul 12, 2024 | 5.890 | 5.960 | 5.790 | 5.920 | 885,033 | +0.12(+2.07%) |
Jul 11, 2024 | 5.470 | 5.895 | 5.350 | 5.800 | 1,346,060 | +0.59(+11.32%) |
Jul 10, 2024 | 5.340 | 5.350 | 5.130 | 5.210 | 557,015 | -0.11(-2.07%) |
Jul 09, 2024 | 5.270 | 5.350 | 5.210 | 5.320 | 448,370 | +0.05(+0.95%) |
Jul 08, 2024 | 5.270 | 5.390 | 5.235 | 5.270 | 557,747 | +0.03(+0.57%) |
Jul 05, 2024 | 5.300 | 5.330 | 5.160 | 5.240 | 908,792 | -0.12(-2.24%) |
Jul 03, 2024 | 5.270 | 5.440 | 5.270 | 5.360 | 628,215 | +0.09(+1.71%) |
Jul 02, 2024 | 5.580 | 5.610 | 5.210 | 5.270 | 1,316,552 | -0.31(-5.56%) |
Jul 01, 2024 | 5.680 | 5.790 | 5.570 | 5.580 | 546,138 | -0.07(-1.24%) |
Jun 28, 2024 | 5.850 | 5.851 | 5.450 | 5.650 | 2,264,620 | -0.16(-2.75%) |
Jun 27, 2024 | 5.740 | 5.930 | 5.740 | 5.810 | 639,369 | -0.17(-2.84%) |
Jun 26, 2024 | 6.030 | 6.118 | 5.850 | 5.980 | 760,597 | -0.16(-2.61%) |
Jun 25, 2024 | 5.910 | 6.250 | 5.910 | 6.140 | 632,871 | +0.16(+2.68%) |
Jun 24, 2024 | 6.120 | 6.160 | 5.925 | 5.980 | 640,318 | -0.14(-2.29%) |
Jun 21, 2024 | 5.980 | 6.190 | 5.940 | 6.120 | 1,422,412 | +0.15(+2.43%) |
Jun 20, 2024 | 5.910 | 6.195 | 5.740 | 5.975 | 1,798,416 | -0.37(-5.76%) |
Jun 18, 2024 | 6.410 | 6.460 | 6.175 | 6.340 | 1,040,578 | -0.01(-0.16%) |
Jun 17, 2024 | 6.300 | 6.630 | 6.101 | 6.350 | 1,119,813 | +0.11(+1.76%) |
Jun 14, 2024 | 6.460 | 6.670 | 6.230 | 6.240 | 1,134,894 | -0.26(-4.00%) |
Jun 13, 2024 | 6.500 | 6.750 | 6.200 | 6.500 | 4,265,650 | +0.58(+9.80%) |
Jun 12, 2024 | 6.000 | 6.130 | 5.850 | 5.920 | 749,329 | -0.07(-1.17%) |
Jun 11, 2024 | 5.900 | 6.005 | 5.810 | 5.990 | 775,915 | +0.01(+0.17%) |
Jun 10, 2024 | 6.050 | 6.160 | 5.880 | 5.980 | 853,058 | -0.14(-2.29%) |
Jun 07, 2024 | 6.270 | 6.430 | 6.090 | 6.120 | 2,014,167 | -0.15(-2.39%) |
Jun 06, 2024 | 6.470 | 6.559 | 6.128 | 6.270 | 9,807,450 | +1.22(+24.16%) |
Jun 05, 2024 | 5.030 | 5.090 | 4.920 | 5.050 | 507,276 | +0.02(+0.40%) |
Jun 04, 2024 | 5.150 | 5.190 | 4.960 | 5.030 | 932,165 | -0.09(-1.76%) |
Jun 03, 2024 | 5.170 | 5.300 | 5.090 | 5.120 | 629,842 | +0.01(+0.20%) |
May 31, 2024 | 5.050 | 5.190 | 5.050 | 5.110 | 763,512 | +0.10(+2.00%) |
May 30, 2024 | 4.950 | 5.040 | 4.880 | 5.010 | 445,807 | +0.09(+1.83%) |
May 29, 2024 | 4.930 | 5.025 | 4.880 | 4.920 | 687,618 | -0.06(-1.20%) |
May 28, 2024 | 5.220 | 5.220 | 4.860 | 4.980 | 1,078,571 | -0.25(-4.78%) |
May 24, 2024 | 4.950 | 5.230 | 4.910 | 5.230 | 896,861 | +0.32(+6.52%) |
May 23, 2024 | 5.130 | 5.130 | 4.880 | 4.910 | 847,738 | -0.23(-4.47%) |
May 22, 2024 | 5.070 | 5.190 | 5.050 | 5.140 | 701,194 | +0.03(+0.59%) |
May 21, 2024 | 5.250 | 5.290 | 5.080 | 5.110 | 770,126 | -0.16(-3.04%) |
May 20, 2024 | 5.410 | 5.475 | 5.260 | 5.270 | 685,625 | -0.21(-3.83%) |
May 17, 2024 | 5.530 | 5.690 | 5.470 | 5.480 | 788,121 | -0.10(-1.79%) |
May 16, 2024 | 5.360 | 5.620 | 5.330 | 5.580 | 1,093,015 | +0.22(+4.10%) |
May 15, 2024 | 5.160 | 5.390 | 5.160 | 5.360 | 908,363 | +0.23(+4.48%) |
May 14, 2024 | 5.060 | 5.160 | 5.035 | 5.130 | 774,374 | +0.08(+1.58%) |
May 13, 2024 | 5.050 | 5.140 | 4.960 | 5.050 | 832,955 | +0.01(+0.20%) |
May 10, 2024 | 5.000 | 5.080 | 4.870 | 5.040 | 1,384,022 | +0.03(+0.60%) |
May 09, 2024 | 5.150 | 5.380 | 4.940 | 5.010 | 1,973,224 | -0.35(-6.53%) |
May 08, 2024 | 5.520 | 5.640 | 5.305 | 5.360 | 2,039,511 | -0.12(-2.19%) |
May 07, 2024 | 5.200 | 5.950 | 5.170 | 5.480 | 4,713,510 | +0.64(+13.22%) |
May 06, 2024 | 5.000 | 5.032 | 4.790 | 4.840 | 1,288,463 | -0.04(-0.82%) |
May 03, 2024 | 4.710 | 4.910 | 4.700 | 4.880 | 681,346 | +0.20(+4.27%) |
May 02, 2024 | 4.800 | 4.840 | 4.665 | 4.680 | 847,705 | -0.09(-1.89%) |