Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 5.470 | 5.710 | 5.290 | 5.390 | 3,099,082 | -0.08(-1.46%) |
Jul 17, 2024 | 5.520 | 5.700 | 5.345 | 5.470 | 2,478,191 | -0.10(-1.80%) |
Jul 16, 2024 | 5.570 | 5.630 | 5.450 | 5.570 | 2,254,922 | +0.08(+1.46%) |
Jul 15, 2024 | 5.510 | 5.580 | 5.400 | 5.490 | 1,918,264 | +0.07(+1.29%) |
Jul 12, 2024 | 5.390 | 5.520 | 5.325 | 5.420 | 1,581,149 | +0.09(+1.69%) |
Jul 11, 2024 | 4.990 | 5.390 | 4.920 | 5.330 | 2,754,187 | +0.56(+11.74%) |
Jul 10, 2024 | 4.960 | 4.980 | 4.480 | 4.770 | 5,538,639 | -0.38(-7.38%) |
Jul 09, 2024 | 5.010 | 5.160 | 4.975 | 5.150 | 1,677,104 | +0.13(+2.59%) |
Jul 08, 2024 | 4.950 | 5.080 | 4.925 | 5.020 | 1,876,026 | +0.13(+2.66%) |
Jul 05, 2024 | 5.040 | 5.075 | 4.800 | 4.890 | 1,724,031 | -0.17(-3.36%) |
Jul 03, 2024 | 4.970 | 5.120 | 4.950 | 5.060 | 1,319,996 | +0.13(+2.64%) |
Jul 02, 2024 | 4.730 | 4.950 | 4.690 | 4.930 | 2,068,810 | +0.23(+4.89%) |
Jul 01, 2024 | 4.860 | 4.900 | 4.630 | 4.700 | 2,272,240 | -0.11(-2.29%) |
Jun 28, 2024 | 4.830 | 4.890 | 4.680 | 4.810 | 4,044,546 | +0.01(+0.21%) |
Jun 27, 2024 | 4.750 | 4.840 | 4.680 | 4.800 | 1,909,863 | +0.07(+1.48%) |
Jun 26, 2024 | 4.650 | 4.830 | 4.650 | 4.730 | 2,727,939 | +0.01(+0.21%) |
Jun 25, 2024 | 4.930 | 4.930 | 4.715 | 4.720 | 1,227,717 | -0.20(-4.07%) |
Jun 24, 2024 | 4.930 | 5.000 | 4.870 | 4.920 | 976,128 | +0.03(+0.61%) |
Jun 21, 2024 | 4.860 | 4.940 | 4.810 | 4.890 | 3,803,242 | +0.01(+0.20%) |
Jun 20, 2024 | 4.840 | 5.000 | 4.790 | 4.880 | 1,209,960 | +0.03(+0.62%) |
Jun 18, 2024 | 4.870 | 4.945 | 4.830 | 4.850 | 1,246,638 | -0.01(-0.21%) |
Jun 17, 2024 | 4.850 | 4.880 | 4.730 | 4.860 | 1,454,138 | -0.04(-0.82%) |
Jun 14, 2024 | 4.692 | 4.900 | 4.672 | 4.900 | 1,915,618 | +0.12(+2.48%) |
Jun 13, 2024 | 4.761 | 4.860 | 4.633 | 4.781 | 1,207,035 | +0.02(+0.42%) |
Jun 12, 2024 | 4.920 | 5.454 | 4.707 | 4.761 | 4,055,237 | +0.14(+3.00%) |
Jun 11, 2024 | 4.603 | 4.732 | 4.583 | 4.623 | 1,427,620 | -0.06(-1.27%) |
Jun 10, 2024 | 4.662 | 4.722 | 4.544 | 4.682 | 1,775,746 | -0.09(-1.87%) |
Jun 07, 2024 | 4.662 | 4.806 | 4.643 | 4.771 | 1,817,002 | -0.03(-0.62%) |
Jun 06, 2024 | 4.662 | 4.821 | 4.638 | 4.801 | 1,390,573 | +0.09(+1.89%) |
Jun 05, 2024 | 4.732 | 4.806 | 4.623 | 4.712 | 1,810,566 | -0.02(-0.42%) |
Jun 04, 2024 | 4.702 | 4.899 | 4.697 | 4.732 | 1,495,670 | -0.01(-0.21%) |
Jun 03, 2024 | 4.860 | 4.959 | 4.712 | 4.742 | 1,658,651 | -0.12(-2.44%) |
May 31, 2024 | 4.771 | 4.910 | 4.712 | 4.860 | 2,277,712 | +0.19(+4.03%) |
May 30, 2024 | 4.514 | 4.672 | 4.514 | 4.672 | 2,269,206 | +0.25(+5.59%) |
May 29, 2024 | 4.336 | 4.435 | 4.222 | 4.425 | 3,884,009 | -0.02(-0.45%) |
May 28, 2024 | 4.662 | 4.702 | 4.435 | 4.445 | 2,642,505 | -0.21(-4.47%) |
May 24, 2024 | 4.860 | 4.910 | 4.623 | 4.653 | 3,236,554 | -0.18(-3.69%) |
May 23, 2024 | 5.058 | 5.093 | 4.781 | 4.831 | 2,731,350 | -0.23(-4.50%) |
May 22, 2024 | 5.147 | 5.227 | 5.058 | 5.058 | 1,478,523 | -0.13(-2.48%) |
May 21, 2024 | 5.128 | 5.276 | 5.093 | 5.187 | 1,745,237 | +0.03(+0.58%) |
May 20, 2024 | 5.296 | 5.345 | 5.147 | 5.157 | 1,841,214 | -0.15(-2.80%) |
May 17, 2024 | 5.543 | 5.543 | 5.207 | 5.306 | 2,365,059 | -0.26(-4.63%) |
May 16, 2024 | 5.613 | 5.642 | 5.479 | 5.563 | 1,682,932 | -0.06(-1.06%) |
May 15, 2024 | 5.939 | 6.009 | 5.593 | 5.623 | 2,222,587 | -0.15(-2.57%) |
May 14, 2024 | 5.603 | 5.801 | 5.543 | 5.771 | 2,078,542 | +0.30(+5.42%) |
May 13, 2024 | 5.464 | 5.692 | 5.464 | 5.474 | 1,335,192 | +0.10(+1.84%) |
May 10, 2024 | 5.395 | 5.454 | 5.227 | 5.375 | 1,723,727 | +0.00(+0.00%) |
May 09, 2024 | 5.088 | 5.390 | 5.088 | 5.375 | 1,541,859 | +0.27(+5.23%) |
May 08, 2024 | 5.068 | 5.177 | 5.058 | 5.108 | 1,719,335 | -0.06(-1.15%) |
May 07, 2024 | 5.425 | 5.435 | 5.167 | 5.167 | 1,895,771 | -0.21(-3.87%) |
May 06, 2024 | 5.553 | 5.662 | 5.355 | 5.375 | 1,903,243 | -0.08(-1.45%) |
May 03, 2024 | 5.652 | 5.900 | 5.395 | 5.454 | 2,973,912 | +0.07(+1.29%) |
May 02, 2024 | 5.603 | 5.603 | 5.098 | 5.385 | 5,614,991 | -0.25(-4.39%) |