Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.670 | 5.680 | 5.555 | 5.620 | 190,580 | -0.05(-0.88%) |
Jul 18, 2024 | 5.730 | 5.785 | 5.605 | 5.670 | 219,244 | -0.07(-1.22%) |
Jul 17, 2024 | 5.780 | 5.880 | 5.740 | 5.740 | 256,515 | -0.01(-0.17%) |
Jul 16, 2024 | 5.610 | 5.750 | 5.575 | 5.750 | 246,338 | +0.10(+1.77%) |
Jul 15, 2024 | 5.480 | 5.705 | 5.470 | 5.650 | 302,366 | +0.20(+3.67%) |
Jul 12, 2024 | 5.650 | 5.650 | 5.440 | 5.450 | 239,725 | -0.17(-3.02%) |
Jul 11, 2024 | 5.350 | 5.620 | 5.330 | 5.620 | 432,834 | +0.29(+5.44%) |
Jul 10, 2024 | 5.210 | 5.330 | 5.190 | 5.330 | 210,064 | +0.14(+2.70%) |
Jul 09, 2024 | 5.200 | 5.240 | 5.165 | 5.190 | 241,703 | -0.09(-1.70%) |
Jul 08, 2024 | 5.220 | 5.290 | 5.190 | 5.280 | 217,037 | +0.08(+1.54%) |
Jul 05, 2024 | 5.290 | 5.305 | 5.200 | 5.200 | 345,932 | -0.11(-2.07%) |
Jul 03, 2024 | 5.290 | 5.365 | 5.260 | 5.310 | 143,743 | +0.05(+0.95%) |
Jul 02, 2024 | 5.370 | 5.420 | 5.220 | 5.260 | 392,133 | -0.09(-1.68%) |
Jul 01, 2024 | 5.340 | 5.410 | 5.205 | 5.350 | 285,570 | +0.08(+1.52%) |
Jun 28, 2024 | 5.450 | 5.490 | 5.200 | 5.270 | 1,307,120 | -0.08(-1.50%) |
Jun 27, 2024 | 5.380 | 5.400 | 5.330 | 5.350 | 266,686 | +0.03(+0.56%) |
Jun 26, 2024 | 5.350 | 5.360 | 5.285 | 5.320 | 247,814 | +0.01(+0.19%) |
Jun 25, 2024 | 5.360 | 5.370 | 5.250 | 5.310 | 161,765 | -0.04(-0.75%) |
Jun 24, 2024 | 5.260 | 5.390 | 5.260 | 5.350 | 224,890 | +0.09(+1.71%) |
Jun 21, 2024 | 5.430 | 5.450 | 5.240 | 5.260 | 467,379 | -0.21(-3.84%) |
Jun 20, 2024 | 5.320 | 5.470 | 5.320 | 5.470 | 188,748 | +0.16(+3.01%) |
Jun 18, 2024 | 5.320 | 5.500 | 5.310 | 5.310 | 255,338 | -0.04(-0.75%) |
Jun 17, 2024 | 5.250 | 5.350 | 5.220 | 5.350 | 236,814 | +0.08(+1.52%) |
Jun 14, 2024 | 5.390 | 5.450 | 5.270 | 5.270 | 284,897 | -0.14(-2.59%) |
Jun 13, 2024 | 5.674 | 5.674 | 5.381 | 5.410 | 213,176 | -0.24(-4.33%) |
Jun 12, 2024 | 5.576 | 5.664 | 5.562 | 5.655 | 508,003 | +0.13(+2.30%) |
Jun 11, 2024 | 5.390 | 5.527 | 5.381 | 5.527 | 245,527 | +0.08(+1.44%) |
Jun 10, 2024 | 5.273 | 5.537 | 5.249 | 5.449 | 310,263 | +0.23(+4.31%) |
Jun 07, 2024 | 5.244 | 5.317 | 5.190 | 5.224 | 216,666 | -0.03(-0.56%) |
Jun 06, 2024 | 5.175 | 5.293 | 5.175 | 5.253 | 327,549 | +0.09(+1.70%) |
Jun 05, 2024 | 5.293 | 5.293 | 5.165 | 5.165 | 319,822 | -0.08(-1.49%) |
Jun 04, 2024 | 5.322 | 5.342 | 5.209 | 5.244 | 280,564 | -0.17(-3.07%) |
Jun 03, 2024 | 5.586 | 5.625 | 5.342 | 5.410 | 436,563 | -0.22(-3.83%) |
May 31, 2024 | 5.576 | 5.625 | 5.537 | 5.625 | 242,709 | +0.10(+1.77%) |
May 30, 2024 | 5.527 | 5.576 | 5.498 | 5.527 | 174,105 | +0.07(+1.25%) |
May 29, 2024 | 5.567 | 5.571 | 5.459 | 5.459 | 163,291 | -0.13(-2.28%) |
May 28, 2024 | 5.469 | 5.601 | 5.469 | 5.586 | 248,966 | +0.15(+2.70%) |
May 24, 2024 | 5.312 | 5.469 | 5.312 | 5.439 | 180,080 | +0.13(+2.39%) |
May 23, 2024 | 5.332 | 5.395 | 5.244 | 5.312 | 309,829 | -0.03(-0.55%) |
May 22, 2024 | 5.430 | 5.430 | 5.283 | 5.342 | 283,006 | -0.07(-1.27%) |
May 21, 2024 | 5.430 | 5.503 | 5.390 | 5.410 | 291,816 | -0.05(-0.90%) |
May 20, 2024 | 5.488 | 5.527 | 5.439 | 5.459 | 252,648 | -0.01(-0.18%) |
May 17, 2024 | 5.322 | 5.469 | 5.283 | 5.469 | 288,836 | +0.15(+2.76%) |
May 16, 2024 | 5.342 | 5.342 | 5.234 | 5.322 | 265,645 | +0.01(+0.18%) |
May 15, 2024 | 5.390 | 5.410 | 5.258 | 5.312 | 216,021 | -0.05(-0.91%) |
May 14, 2024 | 5.165 | 5.361 | 5.146 | 5.361 | 458,628 | +0.25(+4.98%) |
May 13, 2024 | 5.430 | 5.449 | 5.107 | 5.107 | 810,588 | -0.32(-5.95%) |
May 10, 2024 | 5.547 | 5.596 | 5.386 | 5.430 | 274,310 | -0.09(-1.60%) |
May 09, 2024 | 5.508 | 5.567 | 5.449 | 5.518 | 308,115 | +0.00(+0.00%) |
May 08, 2024 | 5.400 | 5.547 | 5.244 | 5.518 | 358,357 | +0.15(+2.73%) |
May 07, 2024 | 5.430 | 5.507 | 5.351 | 5.371 | 393,144 | -0.05(-0.90%) |
May 06, 2024 | 5.478 | 5.567 | 5.405 | 5.420 | 325,728 | +0.01(+0.18%) |
May 03, 2024 | 5.381 | 5.518 | 5.381 | 5.410 | 189,613 | +0.00(+0.00%) |
May 02, 2024 | 5.361 | 5.410 | 5.283 | 5.410 | 243,476 | +0.12(+2.22%) |