Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.970 | 6.185 | 5.720 | 6.170 | 1,015,077 | +0.24(+4.05%) |
Jul 19, 2024 | 6.120 | 6.120 | 5.810 | 5.930 | 657,672 | -0.11(-1.82%) |
Jul 18, 2024 | 6.120 | 6.390 | 5.945 | 6.040 | 998,069 | -0.10(-1.63%) |
Jul 17, 2024 | 5.910 | 6.180 | 5.880 | 6.140 | 1,086,601 | +0.13(+2.16%) |
Jul 16, 2024 | 5.890 | 6.070 | 5.825 | 6.010 | 1,186,545 | +0.23(+3.98%) |
Jul 15, 2024 | 5.650 | 5.800 | 5.520 | 5.780 | 923,759 | +0.06(+1.05%) |
Jul 12, 2024 | 5.800 | 5.875 | 5.605 | 5.720 | 1,158,388 | +0.03(+0.53%) |
Jul 11, 2024 | 5.350 | 5.820 | 5.350 | 5.690 | 1,803,178 | +0.52(+10.06%) |
Jul 10, 2024 | 5.220 | 5.315 | 5.100 | 5.170 | 1,144,793 | -0.02(-0.39%) |
Jul 09, 2024 | 5.290 | 5.340 | 5.110 | 5.190 | 1,130,944 | -0.09(-1.70%) |
Jul 08, 2024 | 5.480 | 5.610 | 5.270 | 5.280 | 1,099,099 | -0.19(-3.47%) |
Jul 05, 2024 | 5.500 | 5.510 | 5.270 | 5.470 | 1,630,316 | +0.01(+0.18%) |
Jul 03, 2024 | 5.630 | 5.725 | 5.150 | 5.460 | 2,085,172 | -0.25(-4.38%) |
Jul 02, 2024 | 5.830 | 6.002 | 5.665 | 5.710 | 1,055,161 | -0.12(-2.06%) |
Jul 01, 2024 | 5.930 | 6.020 | 5.830 | 5.830 | 1,022,505 | -0.09(-1.52%) |
Jun 28, 2024 | 6.050 | 6.058 | 5.760 | 5.920 | 4,789,997 | -0.07(-1.17%) |
Jun 27, 2024 | 6.070 | 6.070 | 5.830 | 5.990 | 1,597,833 | -0.06(-0.99%) |
Jun 26, 2024 | 5.800 | 6.050 | 5.720 | 6.050 | 1,187,213 | +0.22(+3.77%) |
Jun 25, 2024 | 5.960 | 6.130 | 5.800 | 5.830 | 1,858,980 | +0.01(+0.17%) |
Jun 24, 2024 | 5.810 | 5.975 | 5.750 | 5.820 | 1,030,175 | +0.00(+0.00%) |
Jun 21, 2024 | 5.940 | 6.000 | 5.680 | 5.820 | 2,528,115 | -0.15(-2.51%) |
Jun 20, 2024 | 6.130 | 6.150 | 5.860 | 5.970 | 1,805,690 | -0.16(-2.61%) |
Jun 18, 2024 | 5.990 | 6.185 | 5.830 | 6.130 | 1,127,020 | +0.15(+2.51%) |
Jun 17, 2024 | 5.670 | 6.040 | 5.650 | 5.980 | 1,125,221 | +0.26(+4.55%) |
Jun 14, 2024 | 5.700 | 5.875 | 5.645 | 5.720 | 874,894 | -0.03(-0.52%) |
Jun 13, 2024 | 5.860 | 5.900 | 5.610 | 5.750 | 945,022 | -0.11(-1.88%) |
Jun 12, 2024 | 6.100 | 6.350 | 5.830 | 5.860 | 2,271,903 | -0.06(-1.01%) |
Jun 11, 2024 | 5.560 | 6.255 | 5.550 | 5.920 | 2,833,454 | +0.26(+4.69%) |
Jun 10, 2024 | 5.290 | 5.715 | 5.270 | 5.655 | 968,527 | +0.32(+5.90%) |
Jun 07, 2024 | 5.360 | 5.550 | 5.250 | 5.340 | 995,896 | -0.10(-1.84%) |
Jun 06, 2024 | 5.490 | 5.600 | 5.430 | 5.440 | 914,716 | -0.07(-1.27%) |
Jun 05, 2024 | 5.300 | 5.680 | 5.277 | 5.510 | 1,467,843 | +0.27(+5.15%) |
Jun 04, 2024 | 5.500 | 5.540 | 5.230 | 5.240 | 1,262,410 | -0.31(-5.59%) |
Jun 03, 2024 | 5.800 | 6.000 | 5.330 | 5.550 | 2,367,094 | +0.36(+6.94%) |
May 31, 2024 | 5.370 | 5.540 | 5.140 | 5.190 | 1,166,702 | -0.12(-2.26%) |
May 30, 2024 | 4.990 | 5.350 | 4.960 | 5.310 | 1,231,911 | +0.35(+7.06%) |
May 29, 2024 | 5.020 | 5.155 | 4.890 | 4.960 | 2,146,604 | -0.16(-3.13%) |
May 28, 2024 | 5.480 | 5.480 | 5.100 | 5.120 | 1,587,644 | -0.33(-6.06%) |
May 24, 2024 | 5.210 | 5.630 | 5.170 | 5.450 | 1,238,932 | +0.33(+6.45%) |
May 23, 2024 | 5.390 | 5.390 | 5.000 | 5.120 | 1,233,417 | -0.25(-4.66%) |
May 22, 2024 | 5.200 | 5.400 | 5.200 | 5.370 | 642,293 | +0.09(+1.70%) |
May 21, 2024 | 5.460 | 5.520 | 5.250 | 5.280 | 1,024,429 | -0.25(-4.52%) |
May 20, 2024 | 5.380 | 5.640 | 5.360 | 5.530 | 1,753,440 | +0.18(+3.36%) |
May 17, 2024 | 5.170 | 5.370 | 5.020 | 5.350 | 1,556,303 | +0.21(+4.09%) |
May 16, 2024 | 5.380 | 5.410 | 5.050 | 5.140 | 1,242,309 | -0.24(-4.46%) |
May 15, 2024 | 5.660 | 5.740 | 5.310 | 5.380 | 1,593,209 | -0.22(-3.93%) |
May 14, 2024 | 5.510 | 6.155 | 5.510 | 5.600 | 4,618,038 | +0.32(+6.06%) |
May 13, 2024 | 4.940 | 5.320 | 4.890 | 5.280 | 2,582,045 | +0.44(+9.09%) |
May 10, 2024 | 4.920 | 4.930 | 4.610 | 4.840 | 1,660,877 | -0.04(-0.82%) |
May 09, 2024 | 4.720 | 4.955 | 4.710 | 4.880 | 1,099,479 | +0.11(+2.31%) |
May 08, 2024 | 4.960 | 4.960 | 4.610 | 4.770 | 2,296,594 | -0.25(-4.98%) |
May 07, 2024 | 4.950 | 5.470 | 4.775 | 5.020 | 3,569,067 | -0.15(-2.90%) |
May 06, 2024 | 5.390 | 5.500 | 5.125 | 5.170 | 1,660,783 | -0.17(-3.18%) |
May 03, 2024 | 5.340 | 5.505 | 5.280 | 5.340 | 1,863,593 | +0.10(+1.91%) |
May 02, 2024 | 4.800 | 5.330 | 4.710 | 5.240 | 3,819,888 | +0.59(+12.69%) |