Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.580 | 5.780 | 5.510 | 5.630 | 782,647 | +0.15(+2.74%) |
Jul 25, 2024 | 5.370 | 5.580 | 5.320 | 5.480 | 674,197 | +0.10(+1.86%) |
Jul 24, 2024 | 5.490 | 5.550 | 5.290 | 5.380 | 642,045 | -0.17(-3.06%) |
Jul 23, 2024 | 5.540 | 5.700 | 5.470 | 5.550 | 727,561 | -0.04(-0.72%) |
Jul 22, 2024 | 5.610 | 5.700 | 5.440 | 5.590 | 534,805 | +0.03(+0.54%) |
Jul 19, 2024 | 5.550 | 5.655 | 5.520 | 5.560 | 555,393 | +0.02(+0.36%) |
Jul 18, 2024 | 5.840 | 5.990 | 5.480 | 5.540 | 678,311 | -0.33(-5.62%) |
Jul 17, 2024 | 5.870 | 6.020 | 5.740 | 5.870 | 560,061 | -0.11(-1.84%) |
Jul 16, 2024 | 5.850 | 6.000 | 5.780 | 5.980 | 624,187 | +0.20(+3.46%) |
Jul 15, 2024 | 5.920 | 5.990 | 5.610 | 5.780 | 1,229,656 | -0.09(-1.53%) |
Jul 12, 2024 | 5.490 | 5.885 | 5.420 | 5.870 | 1,259,065 | +0.37(+6.73%) |
Jul 11, 2024 | 5.450 | 5.500 | 4.975 | 5.500 | 1,935,536 | +0.10(+1.85%) |
Jul 10, 2024 | 5.820 | 5.910 | 5.400 | 5.400 | 1,232,633 | -0.36(-6.25%) |
Jul 09, 2024 | 6.040 | 6.060 | 5.710 | 5.760 | 619,642 | -0.30(-4.95%) |
Jul 08, 2024 | 5.950 | 6.075 | 5.890 | 6.060 | 573,436 | +0.12(+2.02%) |
Jul 05, 2024 | 6.080 | 6.155 | 5.715 | 5.940 | 569,118 | -0.16(-2.62%) |
Jul 03, 2024 | 5.990 | 6.230 | 5.950 | 6.100 | 516,932 | +0.15(+2.52%) |
Jul 02, 2024 | 6.110 | 6.130 | 5.890 | 5.950 | 759,731 | -0.16(-2.62%) |
Jul 01, 2024 | 6.180 | 6.300 | 5.980 | 6.110 | 703,907 | -0.02(-0.33%) |
Jun 28, 2024 | 6.460 | 6.515 | 6.010 | 6.130 | 2,839,139 | -0.31(-4.81%) |
Jun 27, 2024 | 6.540 | 6.649 | 6.350 | 6.440 | 817,008 | -0.10(-1.53%) |
Jun 26, 2024 | 6.730 | 6.830 | 6.452 | 6.540 | 929,476 | -0.26(-3.82%) |
Jun 25, 2024 | 6.450 | 7.140 | 6.410 | 6.800 | 2,116,924 | +0.29(+4.45%) |
Jun 24, 2024 | 6.360 | 6.570 | 6.295 | 6.510 | 1,202,628 | +0.11(+1.72%) |
Jun 21, 2024 | 6.260 | 6.480 | 6.152 | 6.400 | 1,196,388 | +0.13(+2.07%) |
Jun 20, 2024 | 6.230 | 6.345 | 6.220 | 6.270 | 716,026 | +0.04(+0.64%) |
Jun 18, 2024 | 6.310 | 6.360 | 5.975 | 6.230 | 1,196,855 | -0.10(-1.58%) |
Jun 17, 2024 | 6.260 | 6.340 | 6.110 | 6.330 | 785,627 | +0.04(+0.64%) |
Jun 14, 2024 | 6.180 | 6.490 | 6.090 | 6.290 | 1,348,948 | +0.14(+2.28%) |
Jun 13, 2024 | 6.000 | 6.175 | 5.903 | 6.150 | 765,436 | +0.19(+3.19%) |
Jun 12, 2024 | 6.140 | 6.220 | 5.915 | 5.960 | 1,068,249 | -0.07(-1.16%) |
Jun 11, 2024 | 6.110 | 6.150 | 5.871 | 6.030 | 728,431 | -0.13(-2.11%) |
Jun 10, 2024 | 6.000 | 6.210 | 5.910 | 6.160 | 882,897 | +0.14(+2.33%) |
Jun 07, 2024 | 6.050 | 6.230 | 6.000 | 6.020 | 613,323 | -0.13(-2.11%) |
Jun 06, 2024 | 6.070 | 6.200 | 5.970 | 6.150 | 721,281 | +0.02(+0.33%) |
Jun 05, 2024 | 5.710 | 6.150 | 5.650 | 6.130 | 934,893 | +0.45(+7.92%) |
Jun 04, 2024 | 5.690 | 5.730 | 5.575 | 5.680 | 468,734 | -0.06(-1.05%) |
Jun 03, 2024 | 5.850 | 5.875 | 5.650 | 5.740 | 558,491 | -0.06(-1.03%) |
May 31, 2024 | 6.070 | 6.070 | 5.730 | 5.800 | 805,202 | -0.24(-3.97%) |
May 30, 2024 | 6.230 | 6.270 | 6.040 | 6.040 | 818,754 | -0.23(-3.67%) |
May 29, 2024 | 5.920 | 6.300 | 5.890 | 6.270 | 1,474,962 | +0.21(+3.47%) |
May 28, 2024 | 5.790 | 6.135 | 5.760 | 6.060 | 1,288,109 | +0.35(+6.13%) |
May 24, 2024 | 5.680 | 5.730 | 5.630 | 5.710 | 361,324 | +0.03(+0.53%) |
May 23, 2024 | 5.690 | 5.790 | 5.602 | 5.680 | 426,311 | -0.03(-0.53%) |
May 22, 2024 | 5.520 | 5.730 | 5.440 | 5.710 | 819,337 | +0.16(+2.88%) |
May 21, 2024 | 5.660 | 5.670 | 5.510 | 5.550 | 492,984 | -0.15(-2.63%) |
May 20, 2024 | 5.770 | 5.890 | 5.665 | 5.700 | 839,641 | -0.09(-1.55%) |
May 17, 2024 | 5.830 | 5.860 | 5.620 | 5.790 | 809,951 | -0.03(-0.52%) |
May 16, 2024 | 5.520 | 5.920 | 5.450 | 5.820 | 1,300,862 | +0.26(+4.68%) |
May 15, 2024 | 5.170 | 5.610 | 5.050 | 5.560 | 2,087,487 | +0.51(+10.10%) |
May 14, 2024 | 5.080 | 5.295 | 5.000 | 5.050 | 1,025,211 | +0.01(+0.20%) |
May 13, 2024 | 4.980 | 5.050 | 4.830 | 5.040 | 841,411 | +0.10(+2.02%) |
May 10, 2024 | 5.620 | 5.840 | 4.890 | 4.940 | 2,110,862 | -0.65(-11.63%) |
May 09, 2024 | 4.790 | 5.600 | 4.660 | 5.590 | 4,935,557 | +1.33(+31.22%) |
May 08, 2024 | 4.140 | 4.350 | 3.980 | 4.260 | 1,484,276 | +0.09(+2.16%) |
May 07, 2024 | 4.030 | 4.195 | 4.030 | 4.170 | 562,097 | +0.15(+3.73%) |
May 06, 2024 | 3.880 | 4.020 | 3.840 | 4.020 | 542,278 | +0.17(+4.42%) |
May 03, 2024 | 3.780 | 3.910 | 3.770 | 3.850 | 481,293 | +0.15(+4.05%) |
May 02, 2024 | 3.790 | 3.830 | 3.670 | 3.700 | 508,302 | -0.03(-0.80%) |