Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.870 | 6.870 | 6.622 | 6.770 | 399,542 | -0.08(-1.17%) |
Jul 25, 2024 | 6.770 | 6.865 | 6.695 | 6.850 | 284,110 | +0.12(+1.78%) |
Jul 24, 2024 | 6.810 | 6.865 | 6.720 | 6.730 | 283,851 | -0.08(-1.17%) |
Jul 23, 2024 | 6.830 | 6.869 | 6.705 | 6.810 | 326,737 | -0.09(-1.30%) |
Jul 22, 2024 | 6.930 | 6.930 | 6.800 | 6.900 | 339,968 | +0.00(+0.00%) |
Jul 19, 2024 | 6.940 | 6.940 | 6.830 | 6.900 | 290,873 | -0.05(-0.72%) |
Jul 18, 2024 | 6.960 | 7.025 | 6.895 | 6.950 | 343,762 | -0.06(-0.86%) |
Jul 17, 2024 | 7.000 | 7.100 | 6.965 | 7.010 | 528,719 | +0.01(+0.14%) |
Jul 16, 2024 | 7.050 | 7.075 | 6.950 | 7.000 | 491,793 | -0.05(-0.71%) |
Jul 15, 2024 | 6.870 | 7.060 | 6.810 | 7.050 | 583,250 | +0.26(+3.83%) |
Jul 12, 2024 | 6.860 | 6.870 | 6.710 | 6.790 | 338,691 | +0.00(+0.00%) |
Jul 11, 2024 | 6.550 | 6.800 | 6.500 | 6.790 | 383,304 | +0.33(+5.11%) |
Jul 10, 2024 | 6.440 | 6.460 | 6.370 | 6.460 | 208,332 | +0.02(+0.31%) |
Jul 09, 2024 | 6.470 | 6.500 | 6.390 | 6.440 | 385,268 | -0.06(-0.92%) |
Jul 08, 2024 | 6.400 | 6.510 | 6.364 | 6.500 | 406,212 | +0.11(+1.72%) |
Jul 05, 2024 | 6.570 | 6.590 | 6.350 | 6.390 | 345,776 | -0.19(-2.89%) |
Jul 03, 2024 | 6.390 | 6.580 | 6.390 | 6.580 | 229,280 | +0.14(+2.17%) |
Jul 02, 2024 | 6.360 | 6.500 | 6.340 | 6.440 | 331,362 | +0.09(+1.42%) |
Jul 01, 2024 | 6.350 | 6.385 | 6.270 | 6.350 | 451,665 | +0.02(+0.32%) |
Jun 28, 2024 | 6.280 | 6.330 | 6.225 | 6.330 | 3,864,961 | +0.10(+1.61%) |
Jun 27, 2024 | 6.070 | 6.230 | 6.070 | 6.230 | 408,206 | +0.16(+2.64%) |
Jun 26, 2024 | 6.070 | 6.085 | 5.980 | 6.070 | 342,630 | -0.04(-0.65%) |
Jun 25, 2024 | 6.090 | 6.110 | 6.010 | 6.110 | 580,306 | +0.01(+0.16%) |
Jun 24, 2024 | 6.000 | 6.125 | 6.000 | 6.100 | 705,724 | +0.11(+1.84%) |
Jun 21, 2024 | 6.070 | 6.070 | 5.950 | 5.990 | 720,007 | -0.05(-0.83%) |
Jun 20, 2024 | 5.930 | 6.050 | 5.910 | 6.040 | 691,329 | +0.13(+2.20%) |
Jun 18, 2024 | 5.980 | 6.020 | 5.910 | 5.910 | 689,315 | +0.00(+0.00%) |
Jun 17, 2024 | 5.830 | 6.050 | 5.805 | 5.910 | 540,378 | +0.06(+1.03%) |
Jun 14, 2024 | 5.990 | 6.040 | 5.830 | 5.850 | 567,843 | -0.27(-4.41%) |
Jun 13, 2024 | 6.300 | 6.330 | 6.050 | 6.120 | 357,223 | -0.18(-2.86%) |
Jun 12, 2024 | 6.410 | 6.450 | 6.285 | 6.300 | 333,514 | -0.04(-0.63%) |
Jun 11, 2024 | 6.320 | 6.360 | 6.265 | 6.340 | 370,321 | +0.01(+0.16%) |
Jun 10, 2024 | 6.200 | 6.370 | 6.180 | 6.330 | 503,020 | +0.16(+2.59%) |
Jun 07, 2024 | 6.260 | 6.295 | 6.063 | 6.170 | 506,658 | -0.14(-2.22%) |
Jun 06, 2024 | 6.360 | 6.430 | 6.240 | 6.310 | 454,582 | -0.05(-0.79%) |
Jun 05, 2024 | 6.400 | 6.430 | 6.270 | 6.360 | 566,538 | -0.03(-0.47%) |
Jun 04, 2024 | 6.480 | 6.485 | 6.252 | 6.390 | 740,290 | -0.17(-2.59%) |
Jun 03, 2024 | 6.600 | 6.660 | 6.455 | 6.560 | 724,574 | +0.01(+0.15%) |
May 31, 2024 | 6.590 | 6.720 | 6.550 | 6.550 | 1,393,162 | +0.01(+0.15%) |
May 30, 2024 | 6.422 | 6.589 | 6.422 | 6.540 | 408,690 | +0.13(+1.99%) |
May 29, 2024 | 6.392 | 6.456 | 6.343 | 6.412 | 354,901 | +0.01(+0.15%) |
May 28, 2024 | 6.491 | 6.530 | 6.378 | 6.402 | 593,846 | -0.06(-0.91%) |
May 24, 2024 | 6.461 | 6.530 | 6.432 | 6.461 | 319,824 | +0.03(+0.46%) |
May 23, 2024 | 6.451 | 6.486 | 6.388 | 6.432 | 385,260 | -0.02(-0.30%) |
May 22, 2024 | 6.432 | 6.456 | 6.363 | 6.451 | 406,724 | -0.02(-0.30%) |
May 21, 2024 | 6.511 | 6.535 | 6.442 | 6.471 | 355,601 | -0.04(-0.60%) |
May 20, 2024 | 6.373 | 6.565 | 6.373 | 6.511 | 457,982 | +0.16(+2.48%) |
May 17, 2024 | 6.392 | 6.412 | 6.343 | 6.353 | 282,270 | +0.00(+0.00%) |
May 16, 2024 | 6.530 | 6.530 | 6.309 | 6.353 | 486,210 | -0.17(-2.56%) |
May 15, 2024 | 6.451 | 6.619 | 6.353 | 6.520 | 734,155 | +0.22(+3.43%) |
May 14, 2024 | 6.147 | 6.304 | 6.137 | 6.304 | 308,398 | +0.20(+3.22%) |
May 13, 2024 | 6.274 | 6.284 | 6.078 | 6.107 | 442,261 | -0.13(-2.05%) |
May 10, 2024 | 6.432 | 6.560 | 6.215 | 6.235 | 443,054 | -0.24(-3.65%) |
May 09, 2024 | 6.432 | 6.501 | 6.432 | 6.471 | 334,638 | +0.04(+0.61%) |
May 08, 2024 | 6.422 | 6.471 | 6.392 | 6.432 | 291,008 | +0.01(+0.15%) |
May 07, 2024 | 6.550 | 6.550 | 6.412 | 6.422 | 616,631 | -0.13(-1.95%) |
May 06, 2024 | 6.373 | 6.550 | 6.353 | 6.550 | 658,255 | +0.21(+3.26%) |
May 03, 2024 | 6.333 | 6.363 | 6.265 | 6.343 | 215,498 | +0.07(+1.10%) |
May 02, 2024 | 6.265 | 6.304 | 6.201 | 6.274 | 335,444 | +0.09(+1.43%) |