Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 7.270 | 7.630 | 7.240 | 7.620 | 176,716 | +0.39(+5.39%) |
Jul 30, 2024 | 7.380 | 7.480 | 7.230 | 7.230 | 110,970 | -0.12(-1.63%) |
Jul 29, 2024 | 7.120 | 7.420 | 7.120 | 7.350 | 173,231 | +0.15(+2.08%) |
Jul 26, 2024 | 6.800 | 7.200 | 6.760 | 7.200 | 167,310 | +0.36(+5.26%) |
Jul 25, 2024 | 6.750 | 6.840 | 6.750 | 6.840 | 15,202 | +0.00(+0.00%) |
Jul 24, 2024 | 6.900 | 6.960 | 6.760 | 6.840 | 10,191 | -0.06(-0.87%) |
Jul 23, 2024 | 6.970 | 6.980 | 6.900 | 6.900 | 10,030 | -0.09(-1.29%) |
Jul 22, 2024 | 6.920 | 7.030 | 6.910 | 6.990 | 17,410 | -0.02(-0.29%) |
Jul 19, 2024 | 6.860 | 7.110 | 6.800 | 7.010 | 236,806 | +0.16(+2.34%) |
Jul 18, 2024 | 6.570 | 6.910 | 6.570 | 6.850 | 9,388 | +0.10(+1.48%) |
Jul 17, 2024 | 6.690 | 6.850 | 6.630 | 6.750 | 16,177 | +0.02(+0.30%) |
Jul 16, 2024 | 6.880 | 6.910 | 6.690 | 6.730 | 22,048 | -0.16(-2.32%) |
Jul 15, 2024 | 6.470 | 6.910 | 6.470 | 6.890 | 64,867 | +0.09(+1.32%) |
Jul 12, 2024 | 6.500 | 6.810 | 6.500 | 6.800 | 245,165 | +0.21(+3.19%) |
Jul 11, 2024 | 6.450 | 6.700 | 6.300 | 6.590 | 54,507 | +0.21(+3.29%) |
Jul 10, 2024 | 6.360 | 6.430 | 6.360 | 6.380 | 54,599 | -0.02(-0.31%) |
Jul 09, 2024 | 6.380 | 6.430 | 6.370 | 6.400 | 13,771 | -0.02(-0.31%) |
Jul 08, 2024 | 6.320 | 6.420 | 6.320 | 6.420 | 38,773 | +0.01(+0.16%) |
Jul 05, 2024 | 6.410 | 6.420 | 6.210 | 6.410 | 73,804 | +0.03(+0.47%) |
Jul 04, 2024 | 6.500 | 6.500 | 6.330 | 6.380 | 14,069 | -0.17(-2.60%) |
Jul 03, 2024 | 6.260 | 6.550 | 6.260 | 6.550 | 51,407 | +0.17(+2.66%) |
Jul 02, 2024 | 6.280 | 6.420 | 6.200 | 6.380 | 20,919 | +0.10(+1.59%) |
Jun 28, 2024 | 6.280 | 0 | +0.01(+0.16%) | |||
Jun 27, 2024 | 6.140 | 6.310 | 6.140 | 6.270 | 28,900 | +0.07(+1.13%) |
Jun 26, 2024 | 6.240 | 6.260 | 6.150 | 6.200 | 37,592 | +0.03(+0.49%) |
Jun 25, 2024 | 6.200 | 6.210 | 6.110 | 6.170 | 81,245 | -0.02(-0.32%) |
Jun 24, 2024 | 6.200 | 6.340 | 6.160 | 6.190 | 44,665 | -0.07(-1.12%) |
Jun 21, 2024 | 6.180 | 6.330 | 6.180 | 6.260 | 82,423 | -0.01(-0.16%) |
Jun 20, 2024 | 6.110 | 6.360 | 6.070 | 6.270 | 83,209 | +0.13(+2.12%) |
Jun 19, 2024 | 6.210 | 6.280 | 6.140 | 6.140 | 19,095 | +0.00(+0.00%) |
Jun 18, 2024 | 6.330 | 6.330 | 6.120 | 6.140 | 80,065 | -0.11(-1.76%) |
Jun 17, 2024 | 6.060 | 6.300 | 6.060 | 6.250 | 18,596 | +0.02(+0.32%) |
Jun 14, 2024 | 6.100 | 6.360 | 6.100 | 6.230 | 97,184 | +0.10(+1.63%) |
Jun 13, 2024 | 6.000 | 6.190 | 6.000 | 6.130 | 163,129 | +0.13(+2.17%) |
Jun 12, 2024 | 5.860 | 6.050 | 5.860 | 6.000 | 68,696 | +0.22(+3.81%) |
Jun 11, 2024 | 5.850 | 5.870 | 5.780 | 5.780 | 12,451 | -0.06(-1.03%) |
Jun 10, 2024 | 5.790 | 5.870 | 5.790 | 5.840 | 11,722 | -0.01(-0.17%) |
Jun 07, 2024 | 5.680 | 5.880 | 5.680 | 5.850 | 35,657 | +0.11(+1.92%) |
Jun 06, 2024 | 5.790 | 5.800 | 5.700 | 5.740 | 7,324 | -0.05(-0.86%) |
Jun 05, 2024 | 5.650 | 5.790 | 5.650 | 5.790 | 16,555 | +0.14(+2.48%) |
Jun 04, 2024 | 5.750 | 5.750 | 5.570 | 5.650 | 16,625 | -0.13(-2.25%) |
Jun 03, 2024 | 5.700 | 5.830 | 5.680 | 5.780 | 23,932 | +0.07(+1.23%) |
May 31, 2024 | 5.760 | 5.760 | 5.600 | 5.710 | 13,982 | -0.02(-0.35%) |
May 30, 2024 | 5.590 | 5.790 | 5.590 | 5.730 | 23,198 | +0.16(+2.87%) |
May 29, 2024 | 5.640 | 5.720 | 5.450 | 5.570 | 26,711 | -0.13(-2.28%) |
May 28, 2024 | 5.650 | 5.800 | 5.650 | 5.700 | 8,658 | +0.09(+1.60%) |
May 27, 2024 | 5.730 | 5.730 | 5.600 | 5.610 | 2,898 | -0.14(-2.43%) |
May 24, 2024 | 5.560 | 5.870 | 5.560 | 5.750 | 16,479 | +0.23(+4.17%) |
May 23, 2024 | 5.710 | 5.750 | 5.420 | 5.520 | 33,997 | -0.19(-3.33%) |
May 22, 2024 | 5.930 | 5.930 | 5.700 | 5.710 | 37,221 | -0.22(-3.71%) |
May 21, 2024 | 5.950 | 5.960 | 5.880 | 5.930 | 10,081 | -0.03(-0.50%) |
May 17, 2024 | 5.960 | 0 | -0.02(-0.33%) | |||
May 16, 2024 | 5.960 | 6.050 | 5.830 | 5.980 | 47,528 | -0.02(-0.33%) |
May 15, 2024 | 5.550 | 6.030 | 5.550 | 6.000 | 95,437 | +0.48(+8.70%) |
May 14, 2024 | 5.500 | 5.530 | 5.420 | 5.520 | 7,935 | +0.01(+0.18%) |
May 13, 2024 | 5.660 | 5.660 | 5.480 | 5.510 | 29,253 | -0.13(-2.30%) |
May 10, 2024 | 5.820 | 5.820 | 5.580 | 5.640 | 19,547 | -0.15(-2.59%) |
May 09, 2024 | 5.600 | 5.840 | 5.540 | 5.790 | 95,969 | +0.21(+3.76%) |
May 08, 2024 | 5.600 | 5.610 | 5.310 | 5.580 | 58,238 | +0.12(+2.20%) |
May 07, 2024 | 5.150 | 5.740 | 5.150 | 5.460 | 189,317 | +0.51(+10.30%) |
May 06, 2024 | 5.070 | 5.150 | 4.950 | 4.950 | 209,981 | -0.15(-2.94%) |
May 03, 2024 | 5.240 | 5.240 | 5.030 | 5.100 | 25,405 | -0.05(-0.97%) |
May 02, 2024 | 5.170 | 5.270 | 5.110 | 5.150 | 16,790 | -0.01(-0.19%) |