Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.470 | 5.470 | 5.400 | 5.400 | 1,111 | -0.15(-2.70%) |
Jul 18, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 605 | +0.13(+2.40%) |
Jul 17, 2024 | 5.540 | 5.550 | 5.410 | 5.420 | 1,918 | -0.12(-2.17%) |
Jul 16, 2024 | 5.250 | 5.540 | 5.250 | 5.540 | 2,123 | +0.07(+1.28%) |
Jul 15, 2024 | 5.690 | 5.690 | 5.470 | 5.470 | 1,440 | -0.21(-3.70%) |
Jul 12, 2024 | 5.750 | 5.970 | 5.608 | 5.680 | 16,868 | +0.01(+0.18%) |
Jul 11, 2024 | 5.575 | 5.710 | 5.575 | 5.670 | 4,494 | +0.27(+5.08%) |
Jul 10, 2024 | 5.390 | 5.396 | 5.390 | 5.396 | 828 | +0.14(+2.68%) |
Jul 09, 2024 | 5.420 | 5.500 | 5.255 | 5.255 | 4,193 | -0.04(-0.85%) |
Jul 08, 2024 | 5.320 | 5.410 | 5.290 | 5.300 | 1,852 | -0.16(-2.93%) |
Jul 05, 2024 | 5.320 | 5.460 | 5.320 | 5.460 | 846 | +0.07(+1.20%) |
Jul 03, 2024 | 5.310 | 5.555 | 5.310 | 5.395 | 3,200 | +0.15(+2.96%) |
Jul 02, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 719 | -0.11(-2.06%) |
Jul 01, 2024 | 5.220 | 5.380 | 5.053 | 5.350 | 5,598 | +0.35(+7.00%) |
Jun 28, 2024 | 5.510 | 5.510 | 4.910 | 5.000 | 10,562 | -0.60(-10.71%) |
Jun 27, 2024 | 5.400 | 5.679 | 5.400 | 5.600 | 7,670 | +0.20(+3.70%) |
Jun 26, 2024 | 5.310 | 5.480 | 5.190 | 5.400 | 16,839 | +0.52(+10.66%) |
Jun 25, 2024 | 4.400 | 5.000 | 4.400 | 4.880 | 33,756 | +0.52(+11.93%) |
Jun 24, 2024 | 4.290 | 4.360 | 4.140 | 4.360 | 10,792 | +0.20(+4.81%) |
Jun 21, 2024 | 4.300 | 4.470 | 4.160 | 4.160 | 19,591 | -0.05(-1.11%) |
Jun 20, 2024 | 4.460 | 4.530 | 4.207 | 4.207 | 7,893 | -0.33(-7.34%) |
Jun 18, 2024 | 4.520 | 4.709 | 4.410 | 4.540 | 9,539 | -0.29(-6.00%) |
Jun 17, 2024 | 4.640 | 4.860 | 4.630 | 4.830 | 11,549 | +0.23(+5.00%) |
Jun 14, 2024 | 5.000 | 5.000 | 4.600 | 4.600 | 20,242 | -0.75(-14.02%) |
Jun 13, 2024 | 5.320 | 5.410 | 5.320 | 5.350 | 2,611 | +0.03(+0.56%) |
Jun 12, 2024 | 5.600 | 5.600 | 5.320 | 5.320 | 4,285 | -0.47(-8.12%) |
Jun 11, 2024 | 5.620 | 5.790 | 5.620 | 5.790 | 1,834 | +0.17(+2.95%) |
Jun 10, 2024 | 5.590 | 5.624 | 5.590 | 5.624 | 1,592 | -0.08(-1.33%) |
Jun 07, 2024 | 5.920 | 6.010 | 5.565 | 5.700 | 7,599 | -0.62(-9.81%) |
Jun 06, 2024 | 6.480 | 6.480 | 6.310 | 6.320 | 2,245 | -0.10(-1.56%) |
Jun 05, 2024 | 6.510 | 6.560 | 6.355 | 6.420 | 4,760 | -0.18(-2.73%) |
Jun 04, 2024 | 6.373 | 6.600 | 6.373 | 6.600 | 1,366 | -0.20(-2.94%) |
Jun 03, 2024 | 7.290 | 7.290 | 6.800 | 6.800 | 6,925 | -0.24(-3.41%) |
May 31, 2024 | 7.130 | 7.160 | 7.040 | 7.040 | 1,109 | +0.04(+0.57%) |
May 30, 2024 | 6.895 | 7.000 | 6.895 | 7.000 | 703 | +0.32(+4.79%) |
May 29, 2024 | 6.560 | 6.710 | 6.560 | 6.680 | 1,134 | +0.08(+1.21%) |
May 28, 2024 | 6.430 | 6.600 | 6.380 | 6.600 | 11,343 | +0.00(+0.00%) |
May 24, 2024 | 6.890 | 7.140 | 6.350 | 6.600 | 3,754 | -0.01(-0.15%) |
May 23, 2024 | 6.440 | 6.703 | 6.430 | 6.610 | 4,361 | +0.39(+6.27%) |
May 22, 2024 | 6.230 | 6.400 | 5.880 | 6.220 | 6,340 | -0.89(-12.52%) |
May 21, 2024 | 7.010 | 7.110 | 6.900 | 7.110 | 2,908 | -0.12(-1.66%) |
May 20, 2024 | 7.230 | 7.230 | 7.230 | 7.230 | 421 | +0.00(+0.00%) |
May 17, 2024 | 7.220 | 7.410 | 7.190 | 7.230 | 1,741 | -0.03(-0.41%) |
May 16, 2024 | 7.490 | 7.510 | 7.260 | 7.260 | 2,557 | -0.05(-0.68%) |
May 15, 2024 | 7.300 | 7.490 | 7.190 | 7.310 | 1,619 | +0.02(+0.27%) |
May 14, 2024 | 7.350 | 7.390 | 7.100 | 7.290 | 6,168 | +0.44(+6.42%) |
May 13, 2024 | 6.970 | 7.110 | 6.700 | 6.850 | 9,620 | +0.25(+3.79%) |
May 10, 2024 | 6.780 | 6.790 | 6.600 | 6.600 | 3,252 | -0.07(-1.05%) |
May 09, 2024 | 6.780 | 6.780 | 6.670 | 6.670 | 1,894 | -0.23(-3.33%) |
May 08, 2024 | 6.570 | 6.900 | 6.400 | 6.900 | 24,199 | +0.49(+7.64%) |
May 07, 2024 | 6.590 | 6.670 | 6.410 | 6.410 | 5,170 | +0.09(+1.42%) |
May 06, 2024 | 6.250 | 6.510 | 6.250 | 6.320 | 5,233 | +0.22(+3.61%) |
May 03, 2024 | 6.140 | 6.300 | 6.100 | 6.100 | 2,224 | +0.05(+0.83%) |
May 02, 2024 | 6.010 | 6.070 | 6.010 | 6.050 | 3,146 | +0.05(+0.83%) |