Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.780 | 5.940 | 5.712 | 5.780 | 34,571 | -0.05(-0.86%) |
Jul 18, 2024 | 5.760 | 5.850 | 5.740 | 5.830 | 21,427 | +0.01(+0.17%) |
Jul 17, 2024 | 5.750 | 5.820 | 5.740 | 5.820 | 32,268 | +0.00(+0.00%) |
Jul 16, 2024 | 5.750 | 5.870 | 5.726 | 5.820 | 28,265 | +0.04(+0.69%) |
Jul 15, 2024 | 6.050 | 6.050 | 5.690 | 5.780 | 101,462 | -0.43(-6.92%) |
Jul 12, 2024 | 6.330 | 6.390 | 6.210 | 6.210 | 37,692 | -0.04(-0.64%) |
Jul 11, 2024 | 5.960 | 6.440 | 5.810 | 6.250 | 99,811 | +0.35(+5.93%) |
Jul 10, 2024 | 5.830 | 6.005 | 5.750 | 5.900 | 41,653 | +0.10(+1.72%) |
Jul 09, 2024 | 5.750 | 5.820 | 5.690 | 5.800 | 67,542 | +0.09(+1.58%) |
Jul 08, 2024 | 5.670 | 5.880 | 5.630 | 5.710 | 66,013 | +0.04(+0.71%) |
Jul 05, 2024 | 5.220 | 5.905 | 5.220 | 5.670 | 163,779 | +0.52(+10.10%) |
Jul 03, 2024 | 5.430 | 5.430 | 5.100 | 5.150 | 138,625 | +0.15(+3.00%) |
Jul 02, 2024 | 4.940 | 5.030 | 4.930 | 5.000 | 16,535 | +0.17(+3.52%) |
Jul 01, 2024 | 4.970 | 4.991 | 4.830 | 4.830 | 36,943 | -0.13(-2.62%) |
Jun 28, 2024 | 5.100 | 5.100 | 4.950 | 4.960 | 2,577 | -0.08(-1.68%) |
Jun 27, 2024 | 4.950 | 5.190 | 4.950 | 5.045 | 4,883 | +0.04(+0.90%) |
Jun 26, 2024 | 4.950 | 5.000 | 4.950 | 5.000 | 1,101 | -0.05(-0.99%) |
Jun 25, 2024 | 4.930 | 5.070 | 4.920 | 5.050 | 17,673 | +0.08(+1.61%) |
Jun 24, 2024 | 4.870 | 5.000 | 4.840 | 4.970 | 25,837 | +0.19(+3.97%) |
Jun 21, 2024 | 4.860 | 4.860 | 4.740 | 4.780 | 22,538 | -0.13(-2.67%) |
Jun 20, 2024 | 4.980 | 5.020 | 4.910 | 4.911 | 11,407 | -0.15(-2.94%) |
Jun 18, 2024 | 5.060 | 5.110 | 5.050 | 5.060 | 6,389 | -0.11(-2.13%) |
Jun 17, 2024 | 5.100 | 5.200 | 5.080 | 5.170 | 16,923 | +0.08(+1.57%) |
Jun 14, 2024 | 5.140 | 5.140 | 5.050 | 5.090 | 6,481 | -0.07(-1.26%) |
Jun 13, 2024 | 5.080 | 5.160 | 5.080 | 5.155 | 12,737 | -0.16(-3.10%) |
Jun 12, 2024 | 5.200 | 5.540 | 5.110 | 5.320 | 17,982 | +0.22(+4.31%) |
Jun 11, 2024 | 5.150 | 5.210 | 5.100 | 5.100 | 4,702 | -0.15(-2.86%) |
Jun 10, 2024 | 5.000 | 5.250 | 4.950 | 5.250 | 31,829 | +0.19(+3.75%) |
Jun 07, 2024 | 5.050 | 5.140 | 5.050 | 5.060 | 6,799 | -0.10(-1.94%) |
Jun 06, 2024 | 5.110 | 5.197 | 5.080 | 5.160 | 10,422 | -0.02(-0.39%) |
Jun 05, 2024 | 5.220 | 5.220 | 5.170 | 5.180 | 4,548 | -0.05(-0.96%) |
Jun 04, 2024 | 5.250 | 5.300 | 5.190 | 5.230 | 4,171 | -0.13(-2.43%) |
Jun 03, 2024 | 5.220 | 5.410 | 5.170 | 5.360 | 30,819 | +0.09(+1.71%) |
May 31, 2024 | 5.220 | 5.270 | 5.160 | 5.270 | 5,686 | +0.05(+0.96%) |
May 30, 2024 | 5.220 | 5.270 | 5.200 | 5.220 | 3,107 | +0.03(+0.58%) |
May 29, 2024 | 5.160 | 5.250 | 5.110 | 5.190 | 44,977 | -0.05(-0.95%) |
May 28, 2024 | 5.150 | 5.240 | 5.120 | 5.240 | 50,042 | -0.06(-1.13%) |
May 24, 2024 | 5.211 | 5.300 | 5.211 | 5.300 | 6,975 | +0.08(+1.63%) |
May 23, 2024 | 5.240 | 5.255 | 5.210 | 5.215 | 7,743 | -0.11(-1.97%) |
May 22, 2024 | 5.270 | 5.320 | 5.250 | 5.320 | 8,999 | +0.02(+0.38%) |
May 21, 2024 | 5.320 | 5.360 | 5.200 | 5.300 | 19,679 | -0.12(-2.21%) |
May 20, 2024 | 5.350 | 5.420 | 5.350 | 5.420 | 2,575 | +0.05(+0.93%) |
May 17, 2024 | 5.410 | 5.590 | 5.370 | 5.370 | 21,235 | -0.08(-1.56%) |
May 16, 2024 | 5.380 | 5.460 | 5.370 | 5.455 | 31,099 | -0.13(-2.42%) |
May 15, 2024 | 5.580 | 5.640 | 5.500 | 5.590 | 5,944 | -0.07(-1.24%) |
May 14, 2024 | 5.580 | 5.670 | 5.570 | 5.660 | 7,669 | +0.09(+1.62%) |
May 13, 2024 | 5.530 | 5.590 | 5.500 | 5.570 | 8,458 | +0.04(+0.63%) |
May 10, 2024 | 5.570 | 5.570 | 5.500 | 5.535 | 17,214 | -0.02(-0.45%) |
May 09, 2024 | 5.610 | 5.620 | 5.550 | 5.560 | 26,749 | -0.18(-3.14%) |
May 08, 2024 | 5.850 | 5.850 | 5.720 | 5.740 | 33,939 | +0.13(+2.32%) |
May 07, 2024 | 5.640 | 5.680 | 5.540 | 5.610 | 21,647 | -0.10(-1.75%) |
May 06, 2024 | 5.730 | 5.765 | 5.650 | 5.710 | 7,730 | -0.04(-0.70%) |
May 03, 2024 | 5.620 | 5.780 | 5.520 | 5.750 | 34,826 | +0.19(+3.42%) |
May 02, 2024 | 5.270 | 5.600 | 5.270 | 5.560 | 38,254 | +0.19(+3.54%) |