Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.880 | 6.010 | 5.835 | 5.940 | 2,301,113 | +0.06(+1.02%) |
Jul 18, 2024 | 6.130 | 6.330 | 5.860 | 5.880 | 2,553,591 | -0.25(-4.08%) |
Jul 17, 2024 | 6.170 | 6.240 | 6.070 | 6.130 | 3,236,174 | -0.10(-1.61%) |
Jul 16, 2024 | 5.750 | 6.280 | 5.705 | 6.230 | 4,731,793 | +0.57(+10.07%) |
Jul 15, 2024 | 5.820 | 5.820 | 5.550 | 5.660 | 4,402,824 | -0.08(-1.39%) |
Jul 12, 2024 | 5.600 | 5.840 | 5.580 | 5.740 | 3,544,596 | +0.20(+3.61%) |
Jul 11, 2024 | 5.390 | 5.560 | 5.330 | 5.540 | 3,323,927 | +0.33(+6.33%) |
Jul 10, 2024 | 5.280 | 5.360 | 5.155 | 5.210 | 2,647,114 | -0.02(-0.38%) |
Jul 09, 2024 | 5.370 | 5.390 | 5.190 | 5.230 | 3,017,083 | -0.16(-2.97%) |
Jul 08, 2024 | 5.480 | 5.520 | 5.173 | 5.390 | 4,387,923 | -0.05(-0.92%) |
Jul 05, 2024 | 5.600 | 5.720 | 5.330 | 5.440 | 3,881,826 | -0.16(-2.86%) |
Jul 03, 2024 | 5.530 | 5.690 | 5.440 | 5.600 | 2,291,380 | +0.07(+1.27%) |
Jul 02, 2024 | 5.640 | 5.800 | 5.520 | 5.530 | 3,388,486 | -0.10(-1.78%) |
Jul 01, 2024 | 5.330 | 5.665 | 5.285 | 5.630 | 3,217,725 | +0.30(+5.63%) |
Jun 28, 2024 | 5.220 | 5.410 | 5.090 | 5.330 | 9,097,911 | +0.10(+1.91%) |
Jun 27, 2024 | 4.810 | 5.250 | 4.800 | 5.230 | 4,403,523 | +0.41(+8.51%) |
Jun 26, 2024 | 4.410 | 4.830 | 4.410 | 4.820 | 5,022,157 | +0.38(+8.56%) |
Jun 25, 2024 | 4.400 | 4.500 | 4.300 | 4.440 | 2,677,398 | +0.04(+0.91%) |
Jun 24, 2024 | 4.450 | 4.455 | 4.340 | 4.400 | 2,673,284 | -0.02(-0.45%) |
Jun 21, 2024 | 4.510 | 4.540 | 4.350 | 4.420 | 4,482,073 | -0.11(-2.43%) |
Jun 20, 2024 | 4.840 | 4.930 | 4.470 | 4.530 | 4,454,270 | -0.33(-6.79%) |
Jun 18, 2024 | 4.920 | 5.079 | 4.825 | 4.860 | 2,560,787 | -0.11(-2.21%) |
Jun 17, 2024 | 4.830 | 5.050 | 4.830 | 4.970 | 2,703,547 | +0.08(+1.64%) |
Jun 14, 2024 | 4.990 | 5.070 | 4.770 | 4.890 | 5,246,761 | -0.15(-2.98%) |
Jun 13, 2024 | 5.420 | 5.470 | 4.980 | 5.040 | 3,309,157 | -0.38(-7.01%) |
Jun 12, 2024 | 5.680 | 5.820 | 5.410 | 5.420 | 2,392,418 | -0.12(-2.17%) |
Jun 11, 2024 | 5.560 | 5.610 | 5.430 | 5.540 | 1,933,435 | -0.06(-1.07%) |
Jun 10, 2024 | 5.390 | 5.635 | 5.345 | 5.600 | 1,960,787 | +0.13(+2.38%) |
Jun 07, 2024 | 5.450 | 5.520 | 5.385 | 5.470 | 2,153,692 | -0.09(-1.62%) |
Jun 06, 2024 | 5.350 | 5.600 | 5.330 | 5.560 | 3,507,030 | +0.23(+4.32%) |
Jun 05, 2024 | 5.200 | 5.380 | 5.140 | 5.330 | 1,919,481 | +0.18(+3.50%) |
Jun 04, 2024 | 5.150 | 5.230 | 5.110 | 5.150 | 1,510,879 | -0.04(-0.77%) |
Jun 03, 2024 | 5.320 | 5.420 | 5.080 | 5.190 | 2,274,580 | -0.11(-2.08%) |
May 31, 2024 | 5.200 | 5.320 | 5.130 | 5.300 | 2,194,905 | +0.12(+2.32%) |
May 30, 2024 | 5.280 | 5.330 | 5.180 | 5.180 | 2,115,300 | -0.05(-0.96%) |
May 29, 2024 | 5.200 | 5.325 | 5.150 | 5.230 | 2,322,919 | -0.07(-1.32%) |
May 28, 2024 | 5.240 | 5.450 | 5.240 | 5.300 | 2,260,684 | +0.10(+1.92%) |
May 24, 2024 | 5.190 | 5.245 | 5.080 | 5.200 | 2,146,036 | +0.05(+0.97%) |
May 23, 2024 | 5.400 | 5.400 | 5.100 | 5.150 | 2,210,877 | -0.27(-4.98%) |
May 22, 2024 | 5.600 | 5.660 | 5.395 | 5.420 | 2,353,212 | -0.20(-3.56%) |
May 21, 2024 | 5.550 | 5.700 | 5.520 | 5.620 | 2,490,950 | +0.06(+1.08%) |
May 20, 2024 | 5.750 | 5.930 | 5.520 | 5.560 | 8,149,333 | -0.20(-3.47%) |
May 17, 2024 | 5.800 | 5.860 | 5.710 | 5.760 | 3,445,192 | -0.04(-0.69%) |
May 16, 2024 | 5.900 | 5.933 | 5.580 | 5.800 | 4,877,476 | -0.13(-2.19%) |
May 15, 2024 | 6.070 | 6.120 | 5.920 | 5.930 | 4,857,937 | -0.07(-1.17%) |
May 14, 2024 | 5.930 | 6.180 | 5.815 | 6.000 | 5,352,843 | +0.23(+3.99%) |
May 13, 2024 | 5.490 | 6.020 | 5.440 | 5.770 | 5,578,877 | +0.38(+7.05%) |
May 10, 2024 | 5.390 | 5.790 | 5.270 | 5.390 | 8,560,078 | -0.23(-4.09%) |
May 09, 2024 | 5.100 | 5.630 | 5.080 | 5.620 | 7,352,009 | +0.47(+9.13%) |
May 08, 2024 | 4.930 | 5.160 | 4.910 | 5.150 | 3,654,040 | +0.15(+3.00%) |
May 07, 2024 | 4.870 | 5.060 | 4.825 | 5.000 | 3,184,889 | +0.15(+3.09%) |
May 06, 2024 | 5.090 | 5.130 | 4.830 | 4.850 | 2,981,781 | -0.19(-3.77%) |
May 03, 2024 | 5.290 | 5.330 | 4.990 | 5.040 | 3,456,758 | -0.14(-2.70%) |
May 02, 2024 | 5.110 | 5.180 | 5.010 | 5.180 | 2,457,399 | +0.11(+2.17%) |