Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.510 | 6.540 | 6.250 | 6.440 | 115,710 | -0.01(-0.16%) |
Jul 25, 2024 | 6.320 | 6.500 | 5.980 | 6.450 | 24,673 | +0.12(+1.90%) |
Jul 24, 2024 | 6.300 | 6.520 | 6.215 | 6.330 | 8,283 | -0.05(-0.78%) |
Jul 23, 2024 | 6.400 | 6.627 | 6.100 | 6.380 | 57,583 | +0.18(+2.90%) |
Jul 22, 2024 | 6.160 | 6.210 | 5.940 | 6.200 | 26,674 | +0.08(+1.31%) |
Jul 19, 2024 | 6.010 | 6.280 | 6.000 | 6.120 | 3,051 | +0.07(+1.16%) |
Jul 18, 2024 | 5.990 | 6.208 | 5.760 | 6.050 | 33,098 | -0.05(-0.75%) |
Jul 17, 2024 | 6.150 | 6.150 | 6.040 | 6.096 | 5,025 | -0.08(-1.36%) |
Jul 16, 2024 | 6.210 | 6.306 | 5.580 | 6.180 | 18,197 | +0.02(+0.32%) |
Jul 15, 2024 | 6.050 | 6.500 | 6.030 | 6.160 | 12,984 | +0.07(+1.15%) |
Jul 12, 2024 | 5.900 | 6.270 | 5.900 | 6.090 | 54,713 | +0.15(+2.53%) |
Jul 11, 2024 | 5.700 | 5.980 | 5.630 | 5.940 | 14,798 | +0.32(+5.69%) |
Jul 10, 2024 | 5.600 | 5.730 | 5.550 | 5.620 | 51,188 | +0.02(+0.36%) |
Jul 09, 2024 | 5.340 | 5.600 | 5.310 | 5.600 | 18,174 | +0.26(+4.87%) |
Jul 08, 2024 | 5.130 | 5.450 | 5.130 | 5.340 | 21,923 | +0.17(+3.29%) |
Jul 05, 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 319 | +0.08(+1.57%) |
Jul 03, 2024 | 5.030 | 5.090 | 5.025 | 5.090 | 5,446 | +0.05(+0.99%) |
Jul 02, 2024 | 5.150 | 5.150 | 4.940 | 5.040 | 21,487 | -0.14(-2.70%) |
Jul 01, 2024 | 5.000 | 5.410 | 4.720 | 5.180 | 56,984 | +0.33(+6.80%) |
Jun 28, 2024 | 5.100 | 5.130 | 4.850 | 4.850 | 5,257 | -0.25(-4.90%) |
Jun 27, 2024 | 5.080 | 5.119 | 5.080 | 5.100 | 1,400 | +0.00(+0.00%) |
Jun 26, 2024 | 5.150 | 5.150 | 5.031 | 5.100 | 64,358 | -0.12(-2.30%) |
Jun 25, 2024 | 5.160 | 5.220 | 5.050 | 5.220 | 1,444 | +0.16(+3.16%) |
Jun 24, 2024 | 5.020 | 5.275 | 4.950 | 5.060 | 41,599 | -0.06(-1.17%) |
Jun 21, 2024 | 5.100 | 5.150 | 4.956 | 5.120 | 47,962 | -0.04(-0.78%) |
Jun 20, 2024 | 5.070 | 5.230 | 4.620 | 5.160 | 49,348 | +0.03(+0.58%) |
Jun 18, 2024 | 5.230 | 5.230 | 5.030 | 5.130 | 60,640 | -0.01(-0.19%) |
Jun 17, 2024 | 5.250 | 5.250 | 5.090 | 5.140 | 12,139 | -0.05(-0.96%) |
Jun 14, 2024 | 5.200 | 5.200 | 5.050 | 5.190 | 23,462 | +0.04(+0.78%) |
Jun 13, 2024 | 5.140 | 5.250 | 5.080 | 5.150 | 10,641 | -0.03(-0.58%) |
Jun 12, 2024 | 5.210 | 5.210 | 5.020 | 5.180 | 7,768 | +0.09(+1.77%) |
Jun 11, 2024 | 5.020 | 5.140 | 5.010 | 5.090 | 6,665 | +0.01(+0.20%) |
Jun 10, 2024 | 4.940 | 5.120 | 4.940 | 5.080 | 10,154 | +0.12(+2.42%) |
Jun 07, 2024 | 4.920 | 5.020 | 4.850 | 4.960 | 108,590 | +0.03(+0.61%) |
Jun 06, 2024 | 4.740 | 4.940 | 4.700 | 4.930 | 24,608 | +0.24(+5.12%) |
Jun 05, 2024 | 4.580 | 4.840 | 4.580 | 4.690 | 18,488 | +0.04(+0.86%) |
Jun 04, 2024 | 4.580 | 4.650 | 4.530 | 4.650 | 14,678 | +0.09(+1.97%) |
Jun 03, 2024 | 4.320 | 4.610 | 4.320 | 4.560 | 3,353 | +0.22(+5.07%) |
May 31, 2024 | 4.450 | 4.510 | 4.320 | 4.340 | 19,252 | -0.09(-2.03%) |
May 30, 2024 | 4.470 | 4.600 | 4.430 | 4.430 | 9,574 | +0.01(+0.23%) |
May 29, 2024 | 4.480 | 4.680 | 4.340 | 4.420 | 5,957 | -0.09(-2.00%) |
May 28, 2024 | 4.650 | 4.700 | 4.400 | 4.510 | 25,779 | -0.20(-4.25%) |
May 24, 2024 | 4.850 | 4.860 | 4.561 | 4.710 | 19,661 | -0.12(-2.48%) |
May 23, 2024 | 4.820 | 4.940 | 4.610 | 4.830 | 54,494 | +0.23(+5.00%) |
May 22, 2024 | 4.360 | 4.710 | 4.350 | 4.600 | 18,253 | +0.19(+4.31%) |
May 21, 2024 | 4.220 | 4.460 | 4.200 | 4.410 | 22,070 | -0.09(-2.00%) |
May 20, 2024 | 4.260 | 4.500 | 4.260 | 4.500 | 15,441 | +0.27(+6.38%) |
May 17, 2024 | 4.150 | 4.330 | 4.150 | 4.230 | 23,250 | +0.07(+1.68%) |
May 16, 2024 | 4.120 | 4.160 | 4.120 | 4.160 | 1,379 | +0.03(+0.73%) |
May 15, 2024 | 4.080 | 4.171 | 4.080 | 4.130 | 3,622 | +0.01(+0.24%) |
May 14, 2024 | 4.080 | 4.145 | 4.080 | 4.120 | 15,765 | +0.00(+0.00%) |
May 13, 2024 | 4.050 | 4.190 | 4.010 | 4.120 | 21,801 | +0.08(+1.98%) |
May 10, 2024 | 4.050 | 4.090 | 4.000 | 4.040 | 46,147 | -0.06(-1.46%) |
May 09, 2024 | 4.090 | 4.112 | 3.966 | 4.100 | 14,297 | +0.00(+0.00%) |
May 08, 2024 | 4.050 | 4.100 | 4.010 | 4.100 | 4,586 | +0.07(+1.74%) |
May 07, 2024 | 4.010 | 4.086 | 3.960 | 4.030 | 23,248 | +0.00(+0.00%) |
May 06, 2024 | 4.030 | 4.110 | 4.000 | 4.030 | 20,141 | -0.04(-0.98%) |
May 03, 2024 | 4.120 | 4.120 | 3.953 | 4.070 | 6,995 | +0.02(+0.49%) |
May 02, 2024 | 3.860 | 4.060 | 3.860 | 4.050 | 32,202 | +0.21(+5.47%) |