Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.940 | 6.100 | 5.650 | 5.925 | 9,633 | -0.02(-0.25%) |
Jul 25, 2024 | 5.810 | 6.100 | 5.650 | 5.940 | 9,130 | +0.25(+4.39%) |
Jul 24, 2024 | 5.810 | 5.940 | 5.690 | 5.690 | 6,360 | -0.15(-2.57%) |
Jul 23, 2024 | 5.840 | 5.840 | 5.810 | 5.840 | 21,366 | +0.00(+0.00%) |
Jul 22, 2024 | 5.850 | 6.000 | 5.700 | 5.840 | 6,187 | +0.09(+1.57%) |
Jul 19, 2024 | 5.875 | 5.875 | 5.750 | 5.750 | 3,402 | -0.00(-0.04%) |
Jul 18, 2024 | 5.940 | 6.050 | 5.753 | 5.753 | 8,321 | -0.05(-0.90%) |
Jul 17, 2024 | 5.860 | 5.890 | 5.650 | 5.805 | 15,373 | -0.04(-0.77%) |
Jul 16, 2024 | 5.910 | 5.933 | 5.703 | 5.850 | 8,723 | -0.10(-1.68%) |
Jul 15, 2024 | 5.910 | 6.300 | 5.850 | 5.950 | 3,919 | +0.03(+0.51%) |
Jul 12, 2024 | 5.940 | 6.020 | 5.800 | 5.920 | 11,520 | -0.02(-0.34%) |
Jul 11, 2024 | 5.910 | 6.050 | 5.780 | 5.940 | 37,855 | -0.06(-0.97%) |
Jul 10, 2024 | 5.950 | 5.998 | 5.800 | 5.998 | 15,865 | +0.18(+3.06%) |
Jul 09, 2024 | 5.925 | 6.050 | 5.800 | 5.820 | 10,657 | -0.29(-4.75%) |
Jul 08, 2024 | 5.850 | 6.350 | 5.850 | 6.110 | 40,579 | +0.04(+0.66%) |
Jul 05, 2024 | 6.080 | 6.160 | 6.060 | 6.070 | 4,376 | +0.01(+0.17%) |
Jul 03, 2024 | 6.500 | 6.500 | 6.060 | 6.060 | 4,163 | -0.07(-1.14%) |
Jul 02, 2024 | 6.110 | 6.330 | 6.110 | 6.130 | 24,548 | +0.14(+2.34%) |
Jul 01, 2024 | 6.300 | 6.300 | 5.990 | 5.990 | 10,371 | -0.03(-0.50%) |
Jun 28, 2024 | 5.950 | 6.110 | 5.800 | 6.020 | 6,001 | -0.09(-1.47%) |
Jun 27, 2024 | 5.925 | 6.110 | 5.800 | 6.110 | 10,286 | +0.06(+1.03%) |
Jun 26, 2024 | 5.925 | 6.048 | 5.800 | 6.048 | 4,567 | +0.09(+1.55%) |
Jun 25, 2024 | 5.980 | 6.110 | 5.850 | 5.955 | 6,867 | -0.01(-0.25%) |
Jun 24, 2024 | 5.900 | 6.050 | 5.800 | 5.970 | 13,505 | -0.03(-0.50%) |
Jun 21, 2024 | 5.875 | 6.000 | 5.875 | 6.000 | 1,779 | +0.00(+0.00%) |
Jun 20, 2024 | 5.900 | 6.000 | 5.753 | 6.000 | 7,065 | +0.08(+1.27%) |
Jun 18, 2024 | 5.900 | 6.000 | 5.900 | 5.925 | 4,802 | +0.12(+1.98%) |
Jun 17, 2024 | 5.950 | 5.955 | 5.800 | 5.810 | 5,964 | -0.10(-1.69%) |
Jun 14, 2024 | 5.710 | 6.100 | 5.550 | 5.910 | 18,148 | -0.03(-0.51%) |
Jun 13, 2024 | 5.950 | 5.950 | 5.680 | 5.940 | 10,924 | -0.01(-0.17%) |
Jun 12, 2024 | 5.950 | 6.100 | 5.800 | 5.950 | 10,129 | +0.19(+3.30%) |
Jun 11, 2024 | 5.700 | 6.090 | 5.600 | 5.760 | 9,242 | +0.05(+0.88%) |
Jun 10, 2024 | 6.090 | 6.150 | 5.550 | 5.710 | 20,996 | +0.00(+0.00%) |
Jun 07, 2024 | 5.750 | 6.090 | 5.550 | 5.710 | 12,711 | -0.09(-1.55%) |
Jun 06, 2024 | 5.810 | 6.180 | 5.700 | 5.800 | 9,512 | -0.34(-5.54%) |
Jun 05, 2024 | 6.060 | 6.300 | 5.900 | 6.140 | 12,116 | -0.11(-1.76%) |
Jun 04, 2024 | 6.060 | 6.250 | 5.780 | 6.250 | 7,151 | +0.15(+2.46%) |
Jun 03, 2024 | 6.125 | 6.250 | 6.100 | 6.100 | 8,434 | +0.04(+0.66%) |
May 31, 2024 | 6.060 | 6.090 | 5.900 | 6.060 | 4,398 | -0.04(-0.66%) |
May 30, 2024 | 6.110 | 6.240 | 5.950 | 6.100 | 2,361 | -0.14(-2.24%) |
May 29, 2024 | 6.650 | 6.650 | 6.075 | 6.240 | 5,142 | +0.13(+2.13%) |
May 28, 2024 | 6.390 | 6.550 | 5.950 | 6.110 | 11,666 | +0.03(+0.49%) |
May 24, 2024 | 6.075 | 6.200 | 5.950 | 6.080 | 5,864 | +0.00(+0.08%) |
May 23, 2024 | 6.075 | 6.200 | 6.075 | 6.075 | 2,845 | +0.00(+0.00%) |
May 22, 2024 | 6.150 | 6.240 | 5.950 | 6.075 | 4,606 | -0.10(-1.70%) |
May 21, 2024 | 5.870 | 6.320 | 5.870 | 6.180 | 4,868 | +0.00(+0.00%) |
May 20, 2024 | 6.500 | 6.500 | 6.160 | 6.180 | 5,256 | -0.21(-3.29%) |
May 17, 2024 | 6.450 | 6.450 | 6.030 | 6.390 | 11,578 | -0.16(-2.44%) |
May 16, 2024 | 6.340 | 6.550 | 5.870 | 6.550 | 24,872 | +0.09(+1.39%) |
May 15, 2024 | 6.210 | 6.460 | 5.950 | 6.460 | 4,555 | +0.00(+0.00%) |
May 14, 2024 | 6.160 | 6.470 | 6.160 | 6.460 | 5,027 | +0.51(+8.57%) |
May 13, 2024 | 6.410 | 6.420 | 5.950 | 5.950 | 3,618 | -0.43(-6.81%) |
May 10, 2024 | 6.310 | 6.560 | 6.270 | 6.385 | 31,220 | +0.27(+4.50%) |
May 09, 2024 | 6.430 | 6.520 | 6.110 | 6.110 | 2,863 | +0.00(+0.00%) |
May 08, 2024 | 6.450 | 6.450 | 5.950 | 6.110 | 19,685 | -0.25(-4.01%) |
May 07, 2024 | 6.160 | 6.400 | 6.160 | 6.365 | 2,397 | -0.22(-3.41%) |
May 06, 2024 | 6.430 | 6.600 | 6.350 | 6.590 | 12,765 | +0.12(+1.85%) |
May 03, 2024 | 6.250 | 6.650 | 6.150 | 6.470 | 21,447 | +0.26(+4.19%) |
May 02, 2024 | 6.640 | 6.700 | 6.210 | 6.210 | 4,181 | -0.15(-2.36%) |