Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 5.890 | 6.150 | 5.710 | 5.730 | 52,287 | -0.18(-3.05%) |
Jul 16, 2024 | 5.800 | 6.200 | 5.650 | 5.910 | 106,077 | +0.09(+1.55%) |
Jul 15, 2024 | 5.580 | 5.850 | 5.500 | 5.820 | 60,354 | +0.16(+2.83%) |
Jul 12, 2024 | 5.770 | 5.960 | 5.630 | 5.660 | 46,629 | -0.02(-0.35%) |
Jul 11, 2024 | 5.540 | 5.750 | 5.500 | 5.680 | 145,123 | +0.17(+3.09%) |
Jul 10, 2024 | 5.620 | 5.760 | 5.450 | 5.510 | 45,803 | -0.10(-1.78%) |
Jul 09, 2024 | 5.630 | 5.950 | 5.530 | 5.610 | 77,971 | -0.08(-1.41%) |
Jul 08, 2024 | 5.220 | 5.890 | 5.220 | 5.690 | 91,271 | +0.48(+9.21%) |
Jul 05, 2024 | 5.180 | 5.330 | 5.110 | 5.210 | 37,242 | +0.06(+1.17%) |
Jul 03, 2024 | 5.250 | 5.421 | 5.120 | 5.150 | 42,954 | -0.09(-1.72%) |
Jul 02, 2024 | 5.350 | 5.520 | 5.110 | 5.240 | 89,748 | -0.13(-2.42%) |
Jul 01, 2024 | 5.400 | 5.600 | 5.160 | 5.370 | 87,804 | -0.27(-4.79%) |
Jun 28, 2024 | 5.070 | 5.650 | 5.070 | 5.640 | 125,785 | +0.50(+9.73%) |
Jun 27, 2024 | 5.160 | 5.284 | 5.020 | 5.140 | 44,237 | +0.00(+0.00%) |
Jun 26, 2024 | 5.000 | 5.170 | 5.000 | 5.140 | 56,931 | +0.16(+3.21%) |
Jun 25, 2024 | 4.990 | 5.120 | 4.920 | 4.980 | 102,482 | +0.05(+1.01%) |
Jun 24, 2024 | 5.150 | 5.350 | 4.840 | 4.930 | 142,866 | -0.25(-4.83%) |
Jun 21, 2024 | 5.360 | 5.590 | 5.180 | 5.180 | 121,303 | -0.29(-5.30%) |
Jun 20, 2024 | 5.350 | 5.590 | 5.350 | 5.470 | 88,063 | +0.09(+1.67%) |
Jun 18, 2024 | 5.590 | 5.635 | 5.360 | 5.380 | 69,212 | -0.19(-3.41%) |
Jun 17, 2024 | 5.580 | 5.990 | 5.510 | 5.570 | 84,959 | +0.00(+0.00%) |
Jun 14, 2024 | 5.370 | 5.620 | 5.320 | 5.570 | 51,201 | +0.20(+3.72%) |
Jun 13, 2024 | 6.000 | 6.000 | 5.250 | 5.370 | 210,421 | -0.57(-9.60%) |
Jun 12, 2024 | 5.710 | 6.150 | 5.570 | 5.940 | 186,492 | +0.26(+4.58%) |
Jun 11, 2024 | 5.740 | 5.790 | 5.450 | 5.680 | 78,344 | +0.07(+1.25%) |
Jun 10, 2024 | 5.290 | 5.998 | 5.260 | 5.610 | 475,461 | +0.91(+19.36%) |
Jun 07, 2024 | 4.680 | 5.000 | 4.520 | 4.700 | 94,041 | +0.02(+0.43%) |
Jun 06, 2024 | 4.450 | 4.700 | 4.402 | 4.680 | 87,282 | +0.23(+5.17%) |
Jun 05, 2024 | 4.260 | 4.510 | 4.260 | 4.450 | 87,386 | +0.13(+3.01%) |
Jun 04, 2024 | 4.010 | 4.440 | 3.850 | 4.320 | 108,032 | +0.31(+7.73%) |
Jun 03, 2024 | 3.870 | 4.180 | 3.822 | 4.010 | 69,100 | +0.11(+2.82%) |
May 31, 2024 | 3.780 | 4.180 | 3.680 | 3.900 | 112,116 | +0.10(+2.63%) |
May 30, 2024 | 3.930 | 4.140 | 3.800 | 3.800 | 67,812 | -0.05(-1.30%) |
May 29, 2024 | 3.540 | 4.070 | 3.500 | 3.850 | 245,508 | +0.25(+6.94%) |
May 28, 2024 | 3.690 | 3.700 | 3.460 | 3.600 | 157,332 | +0.00(+0.00%) |
May 24, 2024 | 3.600 | 3.660 | 3.460 | 3.600 | 37,828 | +0.00(+0.00%) |
May 23, 2024 | 3.550 | 3.640 | 3.440 | 3.600 | 59,216 | +0.05(+1.41%) |
May 22, 2024 | 3.360 | 3.615 | 3.310 | 3.550 | 63,539 | +0.18(+5.34%) |
May 21, 2024 | 3.450 | 3.539 | 3.200 | 3.370 | 105,858 | -0.03(-0.88%) |
May 20, 2024 | 3.440 | 3.590 | 3.400 | 3.400 | 53,153 | -0.05(-1.45%) |
May 17, 2024 | 3.590 | 3.700 | 3.450 | 3.450 | 67,276 | -0.17(-4.70%) |
May 16, 2024 | 3.660 | 3.790 | 3.600 | 3.620 | 26,184 | +0.03(+0.84%) |
May 15, 2024 | 3.640 | 3.783 | 3.580 | 3.590 | 61,075 | -0.02(-0.55%) |
May 14, 2024 | 3.450 | 3.780 | 3.450 | 3.610 | 90,424 | +0.04(+1.12%) |
May 13, 2024 | 3.490 | 3.740 | 3.450 | 3.570 | 40,490 | +0.06(+1.71%) |
May 10, 2024 | 3.660 | 3.660 | 3.431 | 3.510 | 47,715 | -0.02(-0.57%) |
May 09, 2024 | 3.550 | 3.619 | 3.500 | 3.530 | 11,368 | -0.04(-1.12%) |
May 08, 2024 | 3.420 | 3.700 | 3.420 | 3.570 | 32,939 | +0.13(+3.78%) |
May 07, 2024 | 3.550 | 3.600 | 3.350 | 3.440 | 84,130 | -0.11(-3.10%) |
May 06, 2024 | 3.680 | 3.740 | 3.510 | 3.550 | 51,257 | -0.14(-3.79%) |
May 03, 2024 | 3.630 | 3.730 | 3.520 | 3.690 | 51,784 | +0.06(+1.65%) |
May 02, 2024 | 3.610 | 3.640 | 3.400 | 3.630 | 47,993 | +0.12(+3.42%) |
|