Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.860 | 6.272 | 5.850 | 6.090 | 964,060 | +0.19(+3.22%) |
Jul 18, 2024 | 6.080 | 6.120 | 5.850 | 5.900 | 917,677 | -0.13(-2.16%) |
Jul 17, 2024 | 6.210 | 6.270 | 5.900 | 6.030 | 1,048,774 | -0.26(-4.13%) |
Jul 16, 2024 | 6.020 | 6.320 | 5.960 | 6.290 | 1,031,759 | +0.25(+4.14%) |
Jul 15, 2024 | 6.510 | 6.520 | 6.030 | 6.040 | 721,418 | -0.29(-4.58%) |
Jul 12, 2024 | 6.510 | 6.560 | 6.300 | 6.330 | 458,723 | -0.12(-1.86%) |
Jul 11, 2024 | 6.660 | 6.665 | 6.425 | 6.450 | 967,403 | -0.09(-1.38%) |
Jul 10, 2024 | 6.380 | 6.675 | 6.372 | 6.540 | 561,116 | +0.15(+2.35%) |
Jul 09, 2024 | 6.380 | 6.655 | 6.330 | 6.390 | 361,080 | +0.03(+0.47%) |
Jul 08, 2024 | 6.320 | 6.475 | 6.240 | 6.360 | 462,422 | +0.06(+0.95%) |
Jul 05, 2024 | 6.410 | 6.450 | 6.252 | 6.300 | 562,792 | -0.16(-2.48%) |
Jul 03, 2024 | 6.200 | 6.500 | 6.200 | 6.460 | 647,487 | +0.22(+3.53%) |
Jul 02, 2024 | 6.000 | 6.270 | 5.950 | 6.240 | 914,345 | +0.11(+1.79%) |
Jul 01, 2024 | 6.820 | 6.820 | 6.035 | 6.130 | 2,083,680 | -0.65(-9.59%) |
Jun 28, 2024 | 6.900 | 6.930 | 6.610 | 6.780 | 809,571 | -0.07(-1.02%) |
Jun 27, 2024 | 6.550 | 6.900 | 6.500 | 6.850 | 658,184 | +0.33(+5.06%) |
Jun 26, 2024 | 6.690 | 6.840 | 6.495 | 6.520 | 574,942 | -0.21(-3.12%) |
Jun 25, 2024 | 6.750 | 6.840 | 6.670 | 6.730 | 524,408 | +0.02(+0.30%) |
Jun 24, 2024 | 6.690 | 6.740 | 6.460 | 6.710 | 607,836 | +0.13(+1.98%) |
Jun 21, 2024 | 6.620 | 6.630 | 6.410 | 6.580 | 621,688 | -0.11(-1.64%) |
Jun 20, 2024 | 7.030 | 7.030 | 6.580 | 6.690 | 735,544 | -0.30(-4.29%) |
Jun 18, 2024 | 6.750 | 7.125 | 6.750 | 6.990 | 676,270 | +0.14(+2.04%) |
Jun 17, 2024 | 7.150 | 7.220 | 6.825 | 6.850 | 542,962 | -0.32(-4.46%) |
Jun 14, 2024 | 7.230 | 7.230 | 7.020 | 7.170 | 739,404 | -0.04(-0.55%) |
Jun 13, 2024 | 7.160 | 7.490 | 6.910 | 7.210 | 3,319,336 | +0.65(+9.91%) |
Jun 12, 2024 | 6.390 | 6.811 | 6.175 | 6.560 | 1,692,770 | +0.37(+5.98%) |
Jun 11, 2024 | 6.440 | 6.480 | 6.190 | 6.190 | 804,749 | -0.26(-4.03%) |
Jun 10, 2024 | 6.150 | 6.500 | 6.010 | 6.450 | 1,134,527 | +0.25(+4.03%) |
Jun 07, 2024 | 6.080 | 6.350 | 6.000 | 6.200 | 817,554 | +0.04(+0.65%) |
Jun 06, 2024 | 6.480 | 6.480 | 6.110 | 6.160 | 1,138,698 | -0.24(-3.75%) |
Jun 05, 2024 | 6.450 | 6.520 | 6.120 | 6.400 | 2,038,951 | +0.00(+0.00%) |
Jun 04, 2024 | 6.850 | 6.860 | 6.250 | 6.400 | 1,739,563 | -0.56(-8.05%) |
Jun 03, 2024 | 7.300 | 7.410 | 6.890 | 6.960 | 1,316,997 | -0.28(-3.87%) |
May 31, 2024 | 7.510 | 7.530 | 6.965 | 7.240 | 1,238,037 | -0.25(-3.34%) |
May 30, 2024 | 6.940 | 7.540 | 6.870 | 7.490 | 2,668,821 | +0.72(+10.64%) |
May 29, 2024 | 6.400 | 6.770 | 6.400 | 6.770 | 1,153,778 | +0.22(+3.36%) |
May 28, 2024 | 6.610 | 6.820 | 6.460 | 6.550 | 1,462,376 | +0.07(+1.08%) |
May 24, 2024 | 6.490 | 6.729 | 6.225 | 6.480 | 1,653,300 | +0.08(+1.25%) |
May 23, 2024 | 6.940 | 6.971 | 6.375 | 6.400 | 2,140,338 | -0.44(-6.43%) |
May 22, 2024 | 7.289 | 7.318 | 6.645 | 6.840 | 1,699,210 | -0.49(-6.66%) |
May 21, 2024 | 7.464 | 7.572 | 7.191 | 7.328 | 1,369,249 | -0.16(-2.09%) |
May 20, 2024 | 7.386 | 7.650 | 7.308 | 7.484 | 958,823 | +0.08(+1.05%) |
May 17, 2024 | 7.455 | 7.571 | 7.338 | 7.406 | 1,294,454 | -0.02(-0.26%) |
May 16, 2024 | 7.552 | 7.562 | 7.294 | 7.425 | 1,336,638 | -0.11(-1.42%) |
May 15, 2024 | 7.416 | 7.630 | 7.269 | 7.533 | 2,263,013 | +0.30(+4.18%) |
May 14, 2024 | 6.840 | 7.245 | 6.757 | 7.230 | 1,415,391 | +0.40(+5.86%) |
May 13, 2024 | 6.996 | 7.035 | 6.684 | 6.830 | 1,354,518 | -0.10(-1.41%) |
May 10, 2024 | 7.123 | 7.250 | 6.860 | 6.928 | 1,547,830 | -0.12(-1.66%) |
May 09, 2024 | 7.055 | 7.094 | 6.781 | 7.045 | 1,357,760 | -0.07(-0.96%) |
May 08, 2024 | 7.094 | 7.398 | 6.996 | 7.113 | 2,460,664 | +0.10(+1.39%) |
May 07, 2024 | 7.416 | 7.416 | 6.894 | 7.016 | 2,849,253 | -0.27(-3.75%) |
May 06, 2024 | 6.742 | 7.328 | 6.733 | 7.289 | 2,744,674 | +0.59(+8.73%) |
May 03, 2024 | 6.586 | 6.733 | 6.284 | 6.703 | 2,193,311 | +0.35(+5.53%) |
May 02, 2024 | 6.264 | 6.450 | 6.128 | 6.352 | 1,339,781 | +0.08(+1.24%) |