Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.660 | 5.740 | 5.430 | 5.450 | 77,011 | -0.23(-4.05%) |
Jul 18, 2024 | 6.010 | 6.040 | 5.680 | 5.680 | 102,149 | -0.37(-6.12%) |
Jul 17, 2024 | 6.030 | 6.190 | 5.920 | 6.050 | 301,467 | +0.01(+0.17%) |
Jul 16, 2024 | 5.620 | 6.090 | 5.620 | 6.040 | 188,998 | +0.41(+7.28%) |
Jul 15, 2024 | 5.380 | 5.650 | 5.343 | 5.630 | 69,923 | +0.30(+5.63%) |
Jul 12, 2024 | 5.350 | 5.470 | 5.250 | 5.330 | 83,766 | +0.04(+0.76%) |
Jul 11, 2024 | 5.290 | 5.415 | 5.250 | 5.290 | 80,442 | +0.06(+1.15%) |
Jul 10, 2024 | 5.290 | 5.360 | 5.170 | 5.230 | 68,854 | -0.08(-1.51%) |
Jul 09, 2024 | 5.220 | 5.440 | 5.220 | 5.310 | 87,789 | +0.05(+0.95%) |
Jul 08, 2024 | 5.590 | 5.590 | 5.250 | 5.260 | 94,070 | -0.29(-5.23%) |
Jul 05, 2024 | 5.550 | 5.560 | 5.460 | 5.550 | 72,308 | +0.00(+0.00%) |
Jul 03, 2024 | 5.480 | 5.600 | 5.470 | 5.550 | 34,824 | +0.09(+1.65%) |
Jul 02, 2024 | 5.490 | 5.570 | 5.390 | 5.460 | 143,400 | -0.04(-0.73%) |
Jul 01, 2024 | 5.680 | 5.690 | 5.451 | 5.500 | 115,010 | -0.19(-3.34%) |
Jun 28, 2024 | 5.850 | 5.900 | 5.590 | 5.690 | 306,401 | -0.13(-2.23%) |
Jun 27, 2024 | 6.090 | 6.090 | 5.710 | 5.820 | 159,468 | -0.31(-5.06%) |
Jun 26, 2024 | 6.380 | 6.400 | 6.120 | 6.130 | 184,477 | -0.28(-4.37%) |
Jun 25, 2024 | 6.680 | 6.690 | 6.230 | 6.410 | 1,153,831 | -0.27(-4.04%) |
Jun 24, 2024 | 6.510 | 6.740 | 6.490 | 6.680 | 1,283,922 | +0.17(+2.61%) |
Jun 21, 2024 | 6.410 | 6.690 | 6.130 | 6.510 | 1,477,458 | +0.11(+1.72%) |
Jun 20, 2024 | 6.160 | 6.400 | 6.050 | 6.400 | 1,251,721 | +0.22(+3.56%) |
Jun 18, 2024 | 6.040 | 6.180 | 5.980 | 6.180 | 1,184,299 | +0.08(+1.31%) |
Jun 17, 2024 | 6.120 | 6.220 | 6.000 | 6.100 | 194,368 | +0.02(+0.33%) |
Jun 14, 2024 | 6.050 | 6.205 | 5.960 | 6.080 | 193,980 | -0.01(-0.16%) |
Jun 13, 2024 | 6.220 | 6.230 | 6.080 | 6.090 | 205,826 | -0.12(-1.93%) |
Jun 12, 2024 | 6.040 | 6.350 | 6.020 | 6.210 | 243,063 | +0.27(+4.55%) |
Jun 11, 2024 | 5.890 | 6.107 | 5.830 | 5.940 | 226,130 | +0.04(+0.68%) |
Jun 10, 2024 | 5.230 | 6.029 | 5.230 | 5.900 | 290,643 | +0.58(+10.90%) |
Jun 07, 2024 | 5.450 | 5.639 | 5.290 | 5.320 | 61,292 | -0.19(-3.45%) |
Jun 06, 2024 | 5.520 | 5.530 | 5.360 | 5.510 | 34,015 | -0.09(-1.61%) |
Jun 05, 2024 | 5.550 | 5.660 | 5.495 | 5.600 | 31,937 | +0.04(+0.72%) |
Jun 04, 2024 | 5.820 | 5.820 | 5.480 | 5.560 | 35,100 | -0.27(-4.63%) |
Jun 03, 2024 | 5.770 | 5.870 | 5.580 | 5.830 | 40,337 | +0.13(+2.28%) |
May 31, 2024 | 5.740 | 5.740 | 5.580 | 5.700 | 38,256 | -0.10(-1.72%) |
May 30, 2024 | 5.620 | 5.810 | 5.620 | 5.800 | 29,070 | +0.18(+3.20%) |
May 29, 2024 | 5.920 | 5.960 | 5.585 | 5.620 | 31,947 | -0.33(-5.55%) |
May 28, 2024 | 6.040 | 6.050 | 5.840 | 5.950 | 21,400 | -0.04(-0.67%) |
May 24, 2024 | 5.910 | 6.000 | 5.813 | 5.990 | 25,675 | +0.12(+2.04%) |
May 23, 2024 | 5.960 | 6.020 | 5.800 | 5.870 | 38,861 | -0.06(-1.01%) |
May 22, 2024 | 6.000 | 6.020 | 5.860 | 5.930 | 30,401 | -0.09(-1.50%) |
May 21, 2024 | 5.900 | 6.090 | 5.800 | 6.020 | 44,297 | +0.08(+1.35%) |
May 20, 2024 | 5.910 | 6.050 | 5.840 | 5.940 | 37,127 | -0.06(-1.00%) |
May 17, 2024 | 6.000 | 6.025 | 5.910 | 6.000 | 35,204 | +0.00(+0.00%) |
May 16, 2024 | 5.890 | 6.070 | 5.728 | 6.000 | 92,049 | +0.11(+1.87%) |
May 15, 2024 | 5.940 | 6.040 | 5.550 | 5.890 | 40,715 | -0.01(-0.17%) |
May 14, 2024 | 6.010 | 6.040 | 5.860 | 5.900 | 47,974 | -0.02(-0.34%) |
May 13, 2024 | 5.690 | 6.090 | 5.690 | 5.920 | 59,336 | +0.22(+3.86%) |
May 10, 2024 | 5.850 | 5.850 | 5.570 | 5.700 | 63,812 | -0.17(-2.90%) |
May 09, 2024 | 5.770 | 5.920 | 5.700 | 5.870 | 45,521 | +0.04(+0.69%) |
May 08, 2024 | 5.700 | 6.050 | 5.700 | 5.830 | 39,591 | +0.08(+1.39%) |
May 07, 2024 | 5.670 | 5.840 | 5.630 | 5.750 | 36,004 | -0.05(-0.86%) |
May 06, 2024 | 5.950 | 5.950 | 5.725 | 5.800 | 21,422 | -0.15(-2.52%) |
May 03, 2024 | 6.010 | 6.130 | 5.800 | 5.950 | 41,826 | +0.03(+0.51%) |
May 02, 2024 | 5.890 | 5.990 | 5.810 | 5.920 | 27,953 | +0.04(+0.68%) |