Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 5.320 | 5.330 | 5.270 | 5.320 | 72,496 | +0.02(+0.38%) |
Jul 29, 2024 | 5.260 | 5.310 | 5.260 | 5.300 | 46,330 | +0.05(+0.95%) |
Jul 26, 2024 | 5.270 | 5.295 | 5.250 | 5.250 | 49,876 | -0.02(-0.38%) |
Jul 25, 2024 | 5.260 | 5.310 | 5.260 | 5.270 | 53,192 | +0.05(+1.05%) |
Jul 24, 2024 | 5.260 | 5.285 | 5.210 | 5.215 | 79,288 | -0.09(-1.77%) |
Jul 23, 2024 | 5.300 | 5.320 | 5.281 | 5.309 | 89,348 | -0.02(-0.40%) |
Jul 22, 2024 | 5.270 | 5.330 | 5.210 | 5.330 | 124,307 | +0.08(+1.43%) |
Jul 19, 2024 | 5.190 | 5.260 | 5.189 | 5.255 | 42,990 | +0.06(+1.25%) |
Jul 18, 2024 | 5.250 | 5.270 | 5.180 | 5.190 | 139,590 | -0.14(-2.63%) |
Jul 17, 2024 | 5.250 | 5.330 | 5.250 | 5.330 | 109,295 | +0.03(+0.57%) |
Jul 16, 2024 | 5.260 | 5.330 | 5.260 | 5.300 | 154,076 | +0.02(+0.38%) |
Jul 15, 2024 | 5.240 | 5.290 | 5.230 | 5.280 | 82,165 | +0.03(+0.48%) |
Jul 12, 2024 | 5.230 | 5.280 | 5.230 | 5.255 | 76,881 | +0.02(+0.48%) |
Jul 11, 2024 | 5.220 | 5.294 | 5.220 | 5.230 | 99,711 | -0.07(-1.32%) |
Jul 10, 2024 | 5.300 | 5.330 | 5.260 | 5.300 | 85,324 | +0.04(+0.76%) |
Jul 09, 2024 | 5.290 | 5.292 | 5.260 | 5.260 | 91,054 | -0.04(-0.75%) |
Jul 08, 2024 | 5.320 | 5.330 | 5.290 | 5.300 | 74,365 | -0.03(-0.56%) |
Jul 05, 2024 | 5.320 | 5.330 | 5.310 | 5.330 | 66,663 | +0.03(+0.57%) |
Jul 03, 2024 | 5.260 | 5.330 | 5.210 | 5.300 | 56,005 | -0.02(-0.38%) |
Jul 02, 2024 | 5.280 | 5.330 | 5.280 | 5.320 | 53,068 | +0.05(+0.95%) |
Jul 01, 2024 | 5.260 | 5.290 | 5.250 | 5.270 | 50,124 | -0.00(-0.00%) |
Jun 28, 2024 | 5.300 | 5.330 | 5.270 | 5.270 | 41,884 | -0.06(-1.13%) |
Jun 27, 2024 | 5.330 | 5.330 | 5.290 | 5.330 | 67,553 | +0.05(+0.95%) |
Jun 26, 2024 | 5.290 | 5.310 | 5.280 | 5.280 | 31,954 | -0.04(-0.75%) |
Jun 25, 2024 | 5.270 | 5.330 | 5.270 | 5.320 | 135,939 | +0.05(+0.95%) |
Jun 24, 2024 | 5.300 | 5.330 | 5.230 | 5.270 | 115,750 | -0.10(-1.90%) |
Jun 21, 2024 | 5.320 | 5.372 | 5.280 | 5.372 | 103,925 | +0.05(+0.98%) |
Jun 20, 2024 | 5.320 | 5.390 | 5.310 | 5.320 | 126,149 | -0.08(-1.48%) |
Jun 18, 2024 | 5.490 | 5.510 | 5.400 | 5.400 | 115,531 | -0.09(-1.64%) |
Jun 17, 2024 | 5.460 | 5.530 | 5.460 | 5.490 | 99,359 | -0.01(-0.18%) |
Jun 14, 2024 | 5.640 | 5.660 | 5.500 | 5.500 | 89,463 | -0.18(-3.17%) |
Jun 13, 2024 | 5.550 | 5.730 | 5.520 | 5.680 | 206,888 | +0.13(+2.34%) |
Jun 12, 2024 | 5.639 | 5.639 | 5.550 | 5.550 | 96,355 | -0.03(-0.53%) |
Jun 11, 2024 | 5.580 | 5.619 | 5.550 | 5.580 | 53,902 | +0.01(+0.18%) |
Jun 10, 2024 | 5.530 | 5.590 | 5.501 | 5.570 | 112,547 | +0.04(+0.72%) |
Jun 07, 2024 | 5.510 | 5.560 | 5.491 | 5.530 | 32,572 | -0.03(-0.53%) |
Jun 06, 2024 | 5.501 | 5.580 | 5.501 | 5.560 | 64,365 | +0.02(+0.36%) |
Jun 05, 2024 | 5.491 | 5.580 | 5.481 | 5.540 | 113,823 | +0.05(+0.90%) |
Jun 04, 2024 | 5.461 | 5.540 | 5.421 | 5.491 | 136,206 | +0.03(+0.54%) |
Jun 03, 2024 | 5.471 | 5.520 | 5.441 | 5.461 | 86,217 | -0.03(-0.54%) |
May 31, 2024 | 5.491 | 5.520 | 5.461 | 5.491 | 61,891 | +0.03(+0.54%) |
May 30, 2024 | 5.501 | 5.540 | 5.461 | 5.461 | 204,872 | +0.01(+0.18%) |
May 29, 2024 | 5.421 | 5.491 | 5.342 | 5.451 | 117,383 | +0.01(+0.18%) |
May 28, 2024 | 5.461 | 5.471 | 5.412 | 5.441 | 88,530 | -0.06(-1.08%) |
May 24, 2024 | 5.451 | 5.510 | 5.412 | 5.501 | 36,823 | +0.08(+1.46%) |
May 23, 2024 | 5.530 | 5.540 | 5.412 | 5.421 | 68,184 | -0.12(-2.14%) |
May 22, 2024 | 5.402 | 5.540 | 5.356 | 5.540 | 119,806 | +0.13(+2.38%) |
May 21, 2024 | 5.283 | 5.412 | 5.283 | 5.412 | 81,444 | +0.11(+2.05%) |
May 20, 2024 | 5.293 | 5.346 | 5.263 | 5.303 | 92,017 | -0.01(-0.19%) |
May 17, 2024 | 5.303 | 5.352 | 5.298 | 5.313 | 47,288 | +0.01(+0.19%) |
May 16, 2024 | 5.402 | 5.416 | 5.293 | 5.303 | 68,200 | -0.09(-1.65%) |
May 15, 2024 | 5.362 | 5.417 | 5.332 | 5.392 | 59,505 | +0.06(+1.11%) |
May 14, 2024 | 5.362 | 5.362 | 5.313 | 5.332 | 78,400 | -0.05(-0.92%) |
May 13, 2024 | 5.441 | 5.441 | 5.372 | 5.382 | 69,305 | -0.06(-1.09%) |
May 10, 2024 | 5.412 | 5.501 | 5.402 | 5.441 | 88,261 | +0.00(+0.00%) |
May 09, 2024 | 5.441 | 5.480 | 5.402 | 5.441 | 82,413 | +0.01(+0.18%) |
May 08, 2024 | 5.441 | 5.559 | 5.392 | 5.431 | 79,095 | +0.01(+0.18%) |
May 07, 2024 | 5.441 | 5.510 | 5.392 | 5.422 | 130,867 | -0.05(-0.89%) |
May 06, 2024 | 5.431 | 5.510 | 5.416 | 5.471 | 95,251 | +0.04(+0.72%) |
May 03, 2024 | 5.382 | 5.431 | 5.288 | 5.431 | 140,711 | +0.10(+1.83%) |
May 02, 2024 | 5.314 | 5.373 | 5.236 | 5.334 | 71,752 | +0.08(+1.49%) |