Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 5.540 | 5.680 | 5.031 | 5.090 | 140,849 | -0.47(-8.45%) |
Jul 17, 2024 | 5.460 | 5.705 | 5.420 | 5.560 | 137,507 | -0.02(-0.36%) |
Jul 16, 2024 | 5.170 | 5.630 | 5.070 | 5.580 | 341,101 | +0.57(+11.38%) |
Jul 15, 2024 | 5.100 | 5.120 | 4.940 | 5.010 | 127,905 | -0.02(-0.40%) |
Jul 12, 2024 | 5.140 | 5.340 | 5.000 | 5.030 | 130,597 | -0.15(-2.90%) |
Jul 11, 2024 | 5.040 | 5.200 | 4.990 | 5.180 | 183,089 | +0.28(+5.71%) |
Jul 10, 2024 | 5.030 | 5.030 | 4.890 | 4.900 | 68,477 | -0.13(-2.58%) |
Jul 09, 2024 | 4.950 | 5.130 | 4.870 | 5.030 | 73,391 | +0.03(+0.60%) |
Jul 08, 2024 | 4.940 | 5.075 | 4.850 | 5.000 | 148,786 | +0.11(+2.25%) |
Jul 05, 2024 | 4.990 | 4.990 | 4.700 | 4.890 | 131,097 | -0.04(-0.81%) |
Jul 03, 2024 | 4.710 | 5.050 | 4.710 | 4.930 | 54,030 | +0.21(+4.45%) |
Jul 02, 2024 | 4.670 | 4.770 | 4.470 | 4.720 | 284,378 | +0.00(+0.00%) |
Jul 01, 2024 | 5.210 | 5.210 | 4.680 | 4.720 | 207,399 | -0.41(-7.99%) |
Jun 28, 2024 | 5.030 | 5.450 | 5.030 | 5.130 | 2,790,674 | -0.01(-0.19%) |
Jun 27, 2024 | 4.750 | 5.140 | 4.750 | 5.140 | 353,921 | +0.31(+6.42%) |
Jun 26, 2024 | 4.630 | 4.850 | 4.500 | 4.830 | 348,534 | +0.13(+2.77%) |
Jun 25, 2024 | 5.030 | 5.030 | 4.660 | 4.700 | 757,693 | -0.33(-6.56%) |
Jun 24, 2024 | 5.160 | 5.160 | 5.010 | 5.030 | 167,385 | +0.01(+0.20%) |
Jun 21, 2024 | 5.090 | 5.520 | 4.800 | 5.020 | 599,059 | -0.08(-1.57%) |
Jun 20, 2024 | 4.960 | 5.250 | 4.890 | 5.100 | 236,848 | +0.21(+4.29%) |
Jun 18, 2024 | 5.120 | 5.230 | 4.890 | 4.890 | 149,930 | -0.26(-5.05%) |
Jun 17, 2024 | 5.250 | 5.390 | 5.040 | 5.150 | 193,992 | -0.05(-0.96%) |
Jun 14, 2024 | 5.250 | 5.400 | 5.143 | 5.200 | 160,722 | -0.07(-1.33%) |
Jun 13, 2024 | 5.460 | 5.460 | 5.260 | 5.270 | 85,061 | -0.17(-3.13%) |
Jun 12, 2024 | 5.850 | 5.870 | 5.420 | 5.440 | 122,021 | -0.19(-3.37%) |
Jun 11, 2024 | 5.900 | 5.900 | 5.620 | 5.630 | 102,069 | -0.27(-4.58%) |
Jun 10, 2024 | 5.870 | 6.060 | 5.770 | 5.900 | 98,368 | -0.01(-0.17%) |
Jun 07, 2024 | 5.900 | 6.260 | 5.855 | 5.910 | 124,661 | -0.15(-2.48%) |
Jun 06, 2024 | 5.860 | 6.440 | 5.755 | 6.060 | 235,221 | +0.20(+3.41%) |
Jun 05, 2024 | 5.430 | 5.880 | 5.428 | 5.860 | 208,326 | +0.35(+6.35%) |
Jun 04, 2024 | 5.790 | 5.900 | 5.430 | 5.510 | 152,414 | -0.30(-5.16%) |
Jun 03, 2024 | 5.850 | 5.945 | 5.685 | 5.810 | 147,784 | -0.03(-0.51%) |
May 31, 2024 | 5.850 | 5.990 | 5.670 | 5.840 | 99,300 | +0.06(+1.04%) |
May 30, 2024 | 5.690 | 5.990 | 5.690 | 5.780 | 162,782 | +0.06(+1.05%) |
May 29, 2024 | 5.490 | 5.910 | 5.455 | 5.720 | 134,216 | +0.14(+2.51%) |
May 28, 2024 | 5.650 | 5.680 | 5.530 | 5.580 | 270,303 | -0.04(-0.71%) |
May 24, 2024 | 5.610 | 5.820 | 5.590 | 5.620 | 110,796 | -0.07(-1.23%) |
May 23, 2024 | 5.900 | 5.940 | 5.653 | 5.690 | 240,365 | -0.14(-2.40%) |
May 22, 2024 | 5.810 | 5.960 | 5.805 | 5.830 | 212,957 | -0.13(-2.18%) |
May 21, 2024 | 5.830 | 6.230 | 5.807 | 5.960 | 282,987 | +0.03(+0.42%) |
May 20, 2024 | 5.840 | 6.000 | 5.825 | 5.935 | 219,996 | +0.06(+1.11%) |
May 17, 2024 | 5.850 | 5.910 | 5.580 | 5.870 | 215,941 | +0.10(+1.73%) |
May 16, 2024 | 5.960 | 6.050 | 5.770 | 5.770 | 184,031 | -0.22(-3.67%) |
May 15, 2024 | 6.080 | 6.140 | 5.880 | 5.990 | 235,666 | -0.13(-2.12%) |
May 14, 2024 | 6.080 | 6.349 | 6.030 | 6.120 | 198,640 | +0.01(+0.16%) |
May 13, 2024 | 6.260 | 6.500 | 6.080 | 6.110 | 119,527 | -0.17(-2.71%) |
May 10, 2024 | 6.540 | 6.650 | 6.280 | 6.280 | 73,044 | -0.29(-4.41%) |
May 09, 2024 | 6.650 | 6.700 | 6.560 | 6.570 | 50,256 | -0.08(-1.20%) |
May 08, 2024 | 6.890 | 6.890 | 6.600 | 6.650 | 70,837 | -0.22(-3.20%) |
May 07, 2024 | 6.660 | 7.240 | 6.660 | 6.870 | 207,390 | +0.21(+3.15%) |
May 06, 2024 | 6.360 | 6.680 | 6.360 | 6.660 | 56,535 | +0.27(+4.23%) |
May 03, 2024 | 6.430 | 6.510 | 6.260 | 6.390 | 113,355 | +0.04(+0.63%) |
May 02, 2024 | 6.500 | 6.500 | 6.230 | 6.350 | 133,345 | -0.09(-1.40%) |