Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.700 | 5.880 | 5.600 | 5.870 | 972,184 | +0.17(+2.98%) |
Jul 18, 2024 | 5.760 | 5.880 | 5.680 | 5.700 | 2,246,863 | -0.12(-2.06%) |
Jul 17, 2024 | 5.910 | 6.130 | 5.750 | 5.820 | 2,628,238 | -0.24(-3.96%) |
Jul 16, 2024 | 6.010 | 6.060 | 5.895 | 6.060 | 1,814,938 | +0.09(+1.51%) |
Jul 15, 2024 | 6.030 | 6.060 | 5.855 | 5.970 | 2,125,342 | +0.00(+0.00%) |
Jul 12, 2024 | 5.700 | 6.000 | 5.660 | 5.970 | 2,514,946 | +0.30(+5.29%) |
Jul 11, 2024 | 5.450 | 5.670 | 5.425 | 5.670 | 7,371,913 | +0.31(+5.78%) |
Jul 10, 2024 | 5.540 | 5.540 | 5.310 | 5.360 | 7,853,703 | -0.09(-1.65%) |
Jul 09, 2024 | 5.570 | 5.580 | 5.440 | 5.450 | 907,450 | -0.12(-2.15%) |
Jul 08, 2024 | 5.410 | 5.580 | 5.390 | 5.570 | 998,462 | +0.16(+2.96%) |
Jul 05, 2024 | 5.400 | 5.460 | 5.320 | 5.410 | 637,689 | +0.02(+0.37%) |
Jul 03, 2024 | 5.360 | 5.477 | 5.330 | 5.390 | 373,643 | +0.04(+0.75%) |
Jul 02, 2024 | 5.420 | 5.420 | 5.290 | 5.350 | 716,129 | -0.07(-1.29%) |
Jul 01, 2024 | 5.450 | 5.490 | 5.400 | 5.420 | 1,909,995 | -0.03(-0.55%) |
Jun 28, 2024 | 5.550 | 5.640 | 5.390 | 5.450 | 2,494,885 | -0.10(-1.80%) |
Jun 27, 2024 | 5.270 | 5.550 | 5.230 | 5.550 | 1,317,604 | +0.27(+5.11%) |
Jun 26, 2024 | 5.190 | 5.290 | 5.120 | 5.280 | 1,156,656 | +0.11(+2.13%) |
Jun 25, 2024 | 5.290 | 5.325 | 5.160 | 5.170 | 1,171,544 | -0.17(-3.18%) |
Jun 24, 2024 | 5.410 | 5.580 | 5.330 | 5.340 | 1,542,515 | -0.08(-1.48%) |
Jun 21, 2024 | 5.170 | 5.450 | 5.130 | 5.420 | 1,886,334 | +0.28(+5.45%) |
Jun 20, 2024 | 5.150 | 5.215 | 5.105 | 5.140 | 1,305,848 | -0.02(-0.39%) |
Jun 18, 2024 | 5.220 | 5.245 | 5.115 | 5.160 | 930,635 | -0.10(-1.90%) |
Jun 17, 2024 | 5.170 | 5.285 | 5.085 | 5.260 | 1,556,065 | +0.09(+1.74%) |
Jun 14, 2024 | 5.210 | 5.290 | 5.149 | 5.170 | 1,856,180 | -0.08(-1.52%) |
Jun 13, 2024 | 5.340 | 5.340 | 5.210 | 5.250 | 1,176,218 | -0.08(-1.50%) |
Jun 12, 2024 | 5.500 | 5.575 | 5.315 | 5.330 | 1,264,993 | -0.03(-0.56%) |
Jun 11, 2024 | 5.270 | 5.380 | 5.250 | 5.360 | 463,850 | +0.04(+0.75%) |
Jun 10, 2024 | 5.400 | 5.515 | 5.300 | 5.320 | 773,074 | -0.11(-2.03%) |
Jun 07, 2024 | 5.470 | 5.525 | 5.370 | 5.430 | 1,110,534 | -0.12(-2.16%) |
Jun 06, 2024 | 5.300 | 5.600 | 5.268 | 5.550 | 3,213,943 | +0.25(+4.72%) |
Jun 05, 2024 | 5.150 | 5.345 | 5.085 | 5.300 | 1,267,841 | +0.18(+3.52%) |
Jun 04, 2024 | 5.150 | 5.180 | 5.060 | 5.120 | 1,381,889 | -0.07(-1.35%) |
Jun 03, 2024 | 5.270 | 5.300 | 5.140 | 5.190 | 679,981 | -0.05(-0.95%) |
May 31, 2024 | 5.120 | 5.258 | 5.030 | 5.240 | 1,334,926 | +0.17(+3.35%) |
May 30, 2024 | 5.140 | 5.215 | 5.050 | 5.070 | 1,571,427 | -0.06(-1.17%) |
May 29, 2024 | 5.120 | 5.250 | 5.090 | 5.130 | 1,023,957 | -0.10(-1.91%) |
May 28, 2024 | 5.240 | 5.250 | 5.130 | 5.230 | 1,272,277 | +0.00(+0.00%) |
May 24, 2024 | 5.130 | 5.245 | 5.095 | 5.230 | 1,193,976 | +0.12(+2.35%) |
May 23, 2024 | 5.480 | 5.490 | 5.030 | 5.110 | 4,118,821 | -0.34(-6.24%) |
May 22, 2024 | 5.520 | 5.540 | 5.385 | 5.450 | 1,784,883 | -0.09(-1.62%) |
May 21, 2024 | 5.420 | 5.550 | 5.335 | 5.540 | 1,381,995 | +0.04(+0.73%) |
May 20, 2024 | 5.500 | 5.520 | 5.355 | 5.500 | 1,441,484 | +0.00(+0.00%) |
May 17, 2024 | 5.470 | 5.510 | 5.380 | 5.500 | 1,066,797 | +0.05(+0.92%) |
May 16, 2024 | 5.450 | 5.480 | 5.410 | 5.450 | 1,565,292 | +0.00(+0.00%) |
May 15, 2024 | 5.380 | 5.475 | 5.270 | 5.450 | 2,125,877 | +0.15(+2.83%) |
May 14, 2024 | 5.120 | 5.300 | 5.090 | 5.300 | 1,136,293 | +0.16(+3.11%) |
May 13, 2024 | 5.220 | 5.255 | 5.050 | 5.140 | 2,017,639 | -0.05(-0.96%) |
May 10, 2024 | 5.470 | 5.475 | 5.170 | 5.190 | 1,695,608 | -0.26(-4.77%) |
May 09, 2024 | 5.460 | 5.540 | 5.290 | 5.450 | 1,597,949 | +0.07(+1.30%) |
May 08, 2024 | 5.730 | 5.840 | 5.310 | 5.380 | 4,099,988 | -0.04(-0.74%) |
May 07, 2024 | 5.410 | 5.565 | 5.380 | 5.420 | 2,112,414 | -0.03(-0.55%) |
May 06, 2024 | 5.370 | 5.470 | 5.320 | 5.450 | 1,565,199 | +0.13(+2.44%) |
May 03, 2024 | 5.330 | 5.430 | 5.250 | 5.320 | 1,491,241 | +0.06(+1.14%) |
May 02, 2024 | 5.130 | 5.298 | 5.020 | 5.260 | 1,656,656 | +0.23(+4.57%) |