Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 6.300 | 6.400 | 6.190 | 6.240 | 10,539,715 | -0.01(-0.16%) |
Jul 19, 2024 | 6.430 | 6.450 | 6.150 | 6.250 | 15,561,014 | +0.16(+2.63%) |
Jul 18, 2024 | 5.870 | 6.170 | 5.850 | 6.090 | 17,564,344 | +0.18(+3.05%) |
Jul 17, 2024 | 5.730 | 5.935 | 5.640 | 5.910 | 10,095,064 | +0.23(+4.05%) |
Jul 16, 2024 | 5.990 | 6.050 | 5.660 | 5.680 | 11,944,630 | -0.43(-7.04%) |
Jul 15, 2024 | 6.020 | 6.175 | 5.900 | 6.110 | 12,366,429 | +0.08(+1.33%) |
Jul 12, 2024 | 6.180 | 6.190 | 5.980 | 6.030 | 10,452,647 | -0.01(-0.17%) |
Jul 11, 2024 | 6.080 | 6.405 | 6.020 | 6.040 | 16,569,803 | -0.37(-5.77%) |
Jul 10, 2024 | 6.600 | 6.600 | 6.360 | 6.410 | 11,451,420 | -0.33(-4.90%) |
Jul 09, 2024 | 6.770 | 6.858 | 6.655 | 6.740 | 9,452,269 | -0.03(-0.44%) |
Jul 08, 2024 | 6.800 | 6.970 | 6.730 | 6.770 | 9,625,938 | +0.09(+1.35%) |
Jul 05, 2024 | 6.860 | 6.860 | 6.580 | 6.680 | 11,070,741 | -0.39(-5.52%) |
Jul 03, 2024 | 7.420 | 7.420 | 6.950 | 7.070 | 9,120,959 | -0.55(-7.22%) |
Jul 02, 2024 | 7.700 | 7.800 | 7.472 | 7.620 | 6,308,641 | -0.08(-1.04%) |
Jul 01, 2024 | 7.620 | 7.725 | 7.450 | 7.700 | 6,313,147 | +0.08(+1.05%) |
Jun 28, 2024 | 7.400 | 7.750 | 7.371 | 7.620 | 5,674,993 | +0.08(+1.06%) |
Jun 27, 2024 | 7.530 | 7.570 | 7.431 | 7.540 | 5,864,184 | -0.16(-2.08%) |
Jun 26, 2024 | 7.900 | 7.950 | 7.670 | 7.700 | 4,324,006 | +0.01(+0.13%) |
Jun 25, 2024 | 7.600 | 7.706 | 7.584 | 7.690 | 4,424,392 | +0.18(+2.34%) |
Jun 24, 2024 | 7.504 | 7.568 | 7.366 | 7.514 | 7,767,332 | -0.11(-1.42%) |
Jun 21, 2024 | 7.435 | 7.708 | 7.425 | 7.623 | 10,693,188 | +0.26(+3.49%) |
Jun 20, 2024 | 7.623 | 7.682 | 7.271 | 7.366 | 9,119,179 | -0.39(-5.09%) |
Jun 18, 2024 | 8.047 | 8.062 | 7.692 | 7.761 | 4,797,679 | -0.23(-2.84%) |
Jun 17, 2024 | 7.958 | 8.171 | 7.924 | 7.988 | 7,812,174 | +0.09(+1.13%) |
Jun 14, 2024 | 7.840 | 8.116 | 7.810 | 7.899 | 9,330,726 | -0.11(-1.36%) |
Jun 13, 2024 | 7.771 | 8.095 | 7.603 | 8.008 | 8,166,965 | +0.39(+5.19%) |
Jun 12, 2024 | 7.386 | 7.687 | 7.262 | 7.613 | 10,245,071 | -0.10(-1.28%) |
Jun 11, 2024 | 7.702 | 7.919 | 7.702 | 7.711 | 7,283,258 | +0.11(+1.43%) |
Jun 10, 2024 | 7.761 | 7.874 | 7.583 | 7.603 | 6,134,438 | -0.21(-2.65%) |
Jun 07, 2024 | 7.366 | 7.850 | 7.366 | 7.810 | 13,870,048 | +0.92(+13.32%) |
Jun 06, 2024 | 7.356 | 7.396 | 6.872 | 6.892 | 9,713,107 | -0.46(-6.31%) |
Jun 05, 2024 | 7.544 | 7.711 | 7.356 | 7.356 | 9,035,613 | -0.25(-3.25%) |
Jun 04, 2024 | 7.356 | 7.761 | 7.351 | 7.603 | 16,190,810 | +0.49(+6.94%) |
Jun 03, 2024 | 7.178 | 7.287 | 7.089 | 7.109 | 14,883,752 | -0.10(-1.37%) |
May 31, 2024 | 7.001 | 7.331 | 6.951 | 7.208 | 11,244,377 | +0.09(+1.25%) |
May 30, 2024 | 7.218 | 7.228 | 6.981 | 7.119 | 8,864,063 | -0.10(-1.37%) |
May 29, 2024 | 7.060 | 7.257 | 6.981 | 7.218 | 10,036,524 | +0.32(+4.58%) |
May 28, 2024 | 6.902 | 7.057 | 6.845 | 6.902 | 10,464,065 | -0.34(-4.64%) |
May 24, 2024 | 7.257 | 7.294 | 7.139 | 7.238 | 6,439,428 | -0.19(-2.53%) |
May 23, 2024 | 7.168 | 7.484 | 7.089 | 7.425 | 12,351,377 | +0.28(+3.87%) |
May 22, 2024 | 6.793 | 7.214 | 6.773 | 7.149 | 12,918,652 | +0.54(+8.22%) |
May 21, 2024 | 6.596 | 6.694 | 6.527 | 6.606 | 6,781,837 | +0.10(+1.52%) |
May 20, 2024 | 6.606 | 6.769 | 6.433 | 6.507 | 8,933,005 | -0.13(-1.93%) |
May 17, 2024 | 6.902 | 6.991 | 6.635 | 6.635 | 9,507,745 | -0.49(-6.93%) |
May 16, 2024 | 7.149 | 7.257 | 7.030 | 7.129 | 5,157,042 | +0.11(+1.55%) |
May 15, 2024 | 7.080 | 7.361 | 6.941 | 7.020 | 11,930,188 | -0.20(-2.74%) |
May 14, 2024 | 7.326 | 7.376 | 7.198 | 7.218 | 5,919,407 | -0.19(-2.53%) |
May 13, 2024 | 7.366 | 7.524 | 7.208 | 7.405 | 5,560,066 | +0.10(+1.35%) |
May 10, 2024 | 7.080 | 7.307 | 7.020 | 7.307 | 8,796,534 | +0.07(+0.96%) |
May 09, 2024 | 7.652 | 7.652 | 7.208 | 7.238 | 12,483,414 | -0.53(-6.86%) |
May 08, 2024 | 7.919 | 7.958 | 7.632 | 7.771 | 8,952,742 | -0.01(-0.13%) |
May 07, 2024 | 7.800 | 7.879 | 7.721 | 7.781 | 5,628,517 | +0.04(+0.51%) |
May 06, 2024 | 7.761 | 7.795 | 7.615 | 7.741 | 8,982,011 | -0.36(-4.39%) |
May 03, 2024 | 7.978 | 8.255 | 7.899 | 8.097 | 9,644,073 | +0.04(+0.49%) |
May 02, 2024 | 8.294 | 8.353 | 7.929 | 8.057 | 12,154,675 | -0.07(-0.85%) |