Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 5.110 | 5.210 | 5.030 | 5.210 | 156,437 | +0.14(+2.76%) |
Jul 29, 2024 | 5.300 | 5.370 | 5.000 | 5.070 | 120,527 | -0.26(-4.88%) |
Jul 26, 2024 | 5.270 | 5.460 | 5.250 | 5.330 | 140,470 | +0.06(+1.14%) |
Jul 25, 2024 | 5.230 | 5.355 | 5.080 | 5.270 | 197,855 | -0.01(-0.19%) |
Jul 24, 2024 | 5.510 | 5.570 | 5.260 | 5.280 | 397,927 | -0.26(-4.69%) |
Jul 23, 2024 | 5.490 | 5.570 | 5.390 | 5.540 | 114,971 | +0.11(+2.03%) |
Jul 22, 2024 | 5.530 | 5.570 | 5.360 | 5.430 | 89,196 | -0.02(-0.37%) |
Jul 19, 2024 | 5.450 | 5.500 | 5.330 | 5.450 | 109,235 | +0.00(+0.00%) |
Jul 18, 2024 | 5.640 | 5.780 | 5.450 | 5.450 | 251,612 | -0.01(-0.18%) |
Jul 17, 2024 | 5.850 | 5.930 | 5.460 | 5.460 | 264,549 | -0.54(-9.00%) |
Jul 16, 2024 | 6.000 | 6.000 | 5.860 | 6.000 | 200,404 | +0.00(+0.00%) |
Jul 15, 2024 | 5.860 | 6.040 | 5.860 | 6.000 | 138,090 | +0.01(+0.17%) |
Jul 12, 2024 | 6.090 | 6.120 | 5.940 | 5.990 | 112,133 | -0.05(-0.83%) |
Jul 11, 2024 | 6.000 | 6.090 | 5.960 | 6.040 | 79,779 | +0.07(+1.17%) |
Jul 10, 2024 | 5.520 | 6.080 | 5.520 | 5.970 | 259,912 | +0.38(+6.80%) |
Jul 09, 2024 | 5.470 | 5.620 | 5.470 | 5.590 | 117,980 | +0.11(+2.01%) |
Jul 08, 2024 | 5.580 | 5.670 | 5.480 | 5.480 | 69,177 | -0.12(-2.14%) |
Jul 05, 2024 | 5.600 | 5.660 | 5.450 | 5.600 | 92,084 | -0.10(-1.75%) |
Jul 04, 2024 | 5.450 | 5.700 | 5.450 | 5.700 | 24,270 | +0.20(+3.64%) |
Jul 03, 2024 | 5.310 | 5.580 | 5.310 | 5.500 | 103,232 | +0.22(+4.17%) |
Jul 02, 2024 | 5.340 | 5.360 | 5.260 | 5.280 | 111,109 | -0.09(-1.68%) |
Jun 28, 2024 | 5.370 | 0 | -0.04(-0.74%) | |||
Jun 27, 2024 | 5.260 | 5.480 | 5.260 | 5.410 | 86,856 | +0.16(+3.05%) |
Jun 26, 2024 | 5.120 | 5.340 | 5.120 | 5.250 | 96,433 | +0.08(+1.55%) |
Jun 25, 2024 | 5.220 | 5.280 | 5.040 | 5.170 | 188,067 | -0.07(-1.34%) |
Jun 24, 2024 | 5.440 | 5.440 | 5.170 | 5.240 | 99,638 | -0.21(-3.85%) |
Jun 21, 2024 | 5.460 | 5.480 | 5.310 | 5.450 | 167,995 | +0.00(+0.00%) |
Jun 20, 2024 | 5.700 | 5.720 | 5.450 | 5.450 | 159,726 | -0.23(-4.05%) |
Jun 19, 2024 | 5.730 | 5.750 | 5.590 | 5.680 | 57,176 | -0.06(-1.05%) |
Jun 18, 2024 | 5.670 | 5.770 | 5.630 | 5.740 | 107,281 | +0.15(+2.68%) |
Jun 17, 2024 | 5.700 | 5.700 | 5.560 | 5.590 | 90,881 | -0.17(-2.95%) |
Jun 14, 2024 | 5.680 | 5.800 | 5.590 | 5.760 | 70,130 | +0.11(+1.95%) |
Jun 13, 2024 | 5.600 | 5.820 | 5.600 | 5.650 | 182,033 | +0.11(+1.99%) |
Jun 12, 2024 | 5.430 | 5.600 | 5.430 | 5.540 | 140,707 | +0.19(+3.55%) |
Jun 11, 2024 | 5.650 | 5.650 | 5.320 | 5.350 | 234,179 | -0.32(-5.64%) |
Jun 10, 2024 | 5.610 | 5.820 | 5.610 | 5.670 | 148,161 | +0.01(+0.18%) |
Jun 07, 2024 | 5.900 | 5.910 | 5.640 | 5.660 | 109,230 | -0.26(-4.39%) |
Jun 06, 2024 | 6.020 | 6.120 | 5.900 | 5.920 | 198,080 | +0.00(+0.00%) |
Jun 05, 2024 | 6.160 | 6.260 | 5.920 | 5.920 | 164,142 | -0.20(-3.27%) |
Jun 04, 2024 | 6.260 | 6.260 | 5.960 | 6.120 | 312,858 | -0.37(-5.70%) |
Jun 03, 2024 | 6.530 | 6.610 | 6.270 | 6.490 | 120,463 | -0.07(-1.07%) |
May 31, 2024 | 6.690 | 6.750 | 6.530 | 6.560 | 112,296 | -0.12(-1.80%) |
May 30, 2024 | 6.410 | 6.710 | 6.410 | 6.680 | 140,476 | +0.09(+1.37%) |
May 29, 2024 | 6.430 | 6.590 | 6.280 | 6.590 | 132,072 | +0.04(+0.61%) |
May 28, 2024 | 6.300 | 6.550 | 6.240 | 6.550 | 176,096 | +0.29(+4.63%) |
May 27, 2024 | 6.370 | 6.470 | 6.260 | 6.260 | 31,583 | -0.22(-3.40%) |
May 24, 2024 | 6.370 | 6.480 | 6.220 | 6.480 | 259,963 | +0.10(+1.57%) |
May 23, 2024 | 6.400 | 6.500 | 6.340 | 6.380 | 133,801 | -0.10(-1.54%) |
May 22, 2024 | 6.600 | 6.680 | 6.355 | 6.480 | 206,108 | -0.09(-1.37%) |
May 21, 2024 | 6.550 | 6.760 | 6.550 | 6.570 | 331,851 | +0.15(+2.34%) |
May 17, 2024 | 6.420 | 0 | +0.31(+5.07%) | |||
May 16, 2024 | 6.100 | 6.210 | 6.010 | 6.110 | 199,363 | -0.01(-0.16%) |
May 15, 2024 | 6.110 | 6.190 | 6.020 | 6.120 | 118,618 | -0.07(-1.13%) |
May 14, 2024 | 6.260 | 6.430 | 6.075 | 6.190 | 118,960 | -0.06(-0.96%) |
May 13, 2024 | 6.450 | 6.500 | 6.120 | 6.250 | 188,664 | -0.33(-5.02%) |
May 10, 2024 | 6.700 | 6.700 | 6.440 | 6.580 | 114,086 | +0.09(+1.39%) |
May 09, 2024 | 6.490 | 6.740 | 6.490 | 6.490 | 110,082 | -0.11(-1.67%) |
May 08, 2024 | 6.830 | 6.830 | 6.430 | 6.600 | 126,537 | -0.23(-3.37%) |
May 07, 2024 | 6.740 | 6.910 | 6.680 | 6.830 | 135,523 | +0.09(+1.34%) |
May 06, 2024 | 6.580 | 6.880 | 6.580 | 6.740 | 290,929 | +0.34(+5.31%) |
May 03, 2024 | 6.710 | 6.720 | 6.400 | 6.400 | 138,085 | -0.32(-4.76%) |
May 02, 2024 | 6.430 | 6.820 | 6.430 | 6.720 | 229,844 | +0.30(+4.67%) |