Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.960 | 5.970 | 5.570 | 5.700 | 262,024 | -0.24(-4.04%) |
Jul 18, 2024 | 5.990 | 6.090 | 5.830 | 5.940 | 152,626 | +0.03(+0.51%) |
Jul 17, 2024 | 5.950 | 6.070 | 5.800 | 5.910 | 234,383 | -0.01(-0.17%) |
Jul 16, 2024 | 5.720 | 6.010 | 5.630 | 5.920 | 295,191 | +0.21(+3.68%) |
Jul 15, 2024 | 5.590 | 5.850 | 5.520 | 5.710 | 155,642 | -0.02(-0.35%) |
Jul 12, 2024 | 5.680 | 5.850 | 5.610 | 5.730 | 157,020 | +0.06(+1.06%) |
Jul 11, 2024 | 5.140 | 5.730 | 5.140 | 5.670 | 308,741 | +0.45(+8.62%) |
Jul 10, 2024 | 5.180 | 5.270 | 5.080 | 5.220 | 152,648 | +0.07(+1.36%) |
Jul 09, 2024 | 5.340 | 5.340 | 4.990 | 5.150 | 162,377 | -0.18(-3.38%) |
Jul 08, 2024 | 5.160 | 5.350 | 5.160 | 5.330 | 65,546 | +0.11(+2.11%) |
Jul 05, 2024 | 5.320 | 5.360 | 5.180 | 5.220 | 139,868 | -0.08(-1.51%) |
Jul 04, 2024 | 5.320 | 5.370 | 5.210 | 5.300 | 93,249 | -0.02(-0.38%) |
Jul 03, 2024 | 5.150 | 5.460 | 5.060 | 5.320 | 215,021 | +0.17(+3.30%) |
Jul 02, 2024 | 5.220 | 5.260 | 5.020 | 5.150 | 244,735 | -0.10(-1.90%) |
Jun 28, 2024 | 5.250 | 0 | -0.61(-10.41%) | |||
Jun 27, 2024 | 5.580 | 5.860 | 5.570 | 5.860 | 345,827 | +0.25(+4.46%) |
Jun 26, 2024 | 5.400 | 5.640 | 5.300 | 5.610 | 247,825 | +0.17(+3.12%) |
Jun 25, 2024 | 5.640 | 5.650 | 5.420 | 5.440 | 178,419 | -0.20(-3.55%) |
Jun 24, 2024 | 5.300 | 5.660 | 5.300 | 5.640 | 381,916 | +0.16(+2.92%) |
Jun 21, 2024 | 5.450 | 5.500 | 5.280 | 5.480 | 443,824 | -0.01(-0.18%) |
Jun 20, 2024 | 5.310 | 5.500 | 5.310 | 5.490 | 138,662 | +0.16(+3.00%) |
Jun 19, 2024 | 5.340 | 5.350 | 5.270 | 5.330 | 58,101 | -0.09(-1.66%) |
Jun 18, 2024 | 5.510 | 5.560 | 5.390 | 5.420 | 137,543 | -0.11(-1.99%) |
Jun 17, 2024 | 5.480 | 5.580 | 5.280 | 5.530 | 244,087 | +0.03(+0.55%) |
Jun 14, 2024 | 5.840 | 5.840 | 5.490 | 5.500 | 315,611 | -0.33(-5.66%) |
Jun 13, 2024 | 6.100 | 6.100 | 5.740 | 5.830 | 417,046 | -0.30(-4.89%) |
Jun 12, 2024 | 6.050 | 6.160 | 5.960 | 6.130 | 235,411 | +0.12(+2.00%) |
Jun 11, 2024 | 6.040 | 6.090 | 5.870 | 6.010 | 249,179 | -0.07(-1.15%) |
Jun 10, 2024 | 6.100 | 6.200 | 6.040 | 6.080 | 118,003 | -0.10(-1.62%) |
Jun 07, 2024 | 6.120 | 6.200 | 5.880 | 6.180 | 429,779 | +0.05(+0.82%) |
Jun 06, 2024 | 6.030 | 6.190 | 5.990 | 6.130 | 153,515 | +0.03(+0.49%) |
Jun 05, 2024 | 6.130 | 6.250 | 6.060 | 6.100 | 157,011 | -0.10(-1.61%) |
Jun 04, 2024 | 6.080 | 6.210 | 5.960 | 6.200 | 263,220 | +0.07(+1.14%) |
Jun 03, 2024 | 6.450 | 6.470 | 6.020 | 6.130 | 280,411 | -0.17(-2.70%) |
May 31, 2024 | 6.250 | 6.460 | 6.110 | 6.300 | 319,481 | +0.07(+1.12%) |
May 30, 2024 | 6.200 | 6.370 | 6.120 | 6.230 | 139,874 | +0.07(+1.14%) |
May 29, 2024 | 6.330 | 6.420 | 6.160 | 6.160 | 263,154 | -0.20(-3.14%) |
May 28, 2024 | 6.280 | 6.630 | 6.280 | 6.360 | 295,809 | +0.08(+1.27%) |
May 27, 2024 | 6.260 | 6.310 | 6.140 | 6.280 | 185,769 | -0.08(-1.26%) |
May 24, 2024 | 6.360 | 6.590 | 6.340 | 6.360 | 355,847 | -0.10(-1.55%) |
May 23, 2024 | 6.990 | 7.080 | 6.450 | 6.460 | 324,501 | -0.52(-7.45%) |
May 22, 2024 | 7.050 | 7.150 | 6.960 | 6.980 | 211,100 | -0.15(-2.10%) |
May 21, 2024 | 7.490 | 7.490 | 6.940 | 7.130 | 433,850 | -0.49(-6.43%) |
May 17, 2024 | 7.620 | 0 | -0.10(-1.30%) | |||
May 16, 2024 | 7.710 | 8.200 | 7.620 | 7.720 | 1,365,783 | -0.06(-0.77%) |
May 15, 2024 | 7.990 | 7.990 | 7.550 | 7.780 | 500,054 | -0.23(-2.87%) |
May 14, 2024 | 7.700 | 8.010 | 7.520 | 8.010 | 433,041 | +0.35(+4.57%) |
May 13, 2024 | 7.500 | 7.660 | 7.270 | 7.660 | 287,874 | +0.13(+1.73%) |
May 10, 2024 | 7.380 | 7.550 | 7.050 | 7.530 | 381,105 | +0.03(+0.40%) |
May 09, 2024 | 7.390 | 7.540 | 7.260 | 7.500 | 187,526 | +0.15(+2.04%) |
May 08, 2024 | 7.330 | 7.370 | 7.140 | 7.350 | 189,555 | +0.04(+0.55%) |
May 07, 2024 | 7.580 | 7.780 | 7.280 | 7.310 | 349,301 | -0.37(-4.82%) |
May 06, 2024 | 7.850 | 7.860 | 7.500 | 7.680 | 370,563 | -0.02(-0.26%) |
May 03, 2024 | 7.900 | 7.990 | 7.520 | 7.700 | 356,298 | -0.03(-0.39%) |
May 02, 2024 | 7.770 | 8.050 | 7.630 | 7.730 | 493,065 | -0.03(-0.39%) |