Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 5.460 | 5.735 | 5.460 | 5.680 | 1,466,559 | +0.23(+4.22%) |
Jul 15, 2024 | 5.440 | 5.550 | 5.425 | 5.450 | 995,330 | +0.01(+0.18%) |
Jul 12, 2024 | 5.620 | 5.620 | 5.430 | 5.440 | 717,350 | -0.12(-2.16%) |
Jul 11, 2024 | 5.510 | 5.620 | 5.425 | 5.560 | 973,710 | +0.12(+2.21%) |
Jul 10, 2024 | 5.510 | 5.520 | 5.380 | 5.440 | 1,346,197 | -0.05(-0.91%) |
Jul 09, 2024 | 5.390 | 5.520 | 5.310 | 5.490 | 975,042 | +0.08(+1.48%) |
Jul 08, 2024 | 5.330 | 5.490 | 5.290 | 5.410 | 991,004 | +0.07(+1.31%) |
Jul 05, 2024 | 5.340 | 5.370 | 5.280 | 5.340 | 634,660 | -0.03(-0.56%) |
Jul 03, 2024 | 5.300 | 5.410 | 5.290 | 5.370 | 579,756 | +0.07(+1.32%) |
Jul 02, 2024 | 5.250 | 5.325 | 5.170 | 5.300 | 1,012,123 | +0.00(+0.00%) |
Jul 01, 2024 | 5.720 | 5.780 | 5.195 | 5.300 | 2,173,180 | -0.45(-7.83%) |
Jun 28, 2024 | 5.470 | 5.900 | 5.440 | 5.750 | 3,852,472 | +0.28(+5.12%) |
Jun 27, 2024 | 5.540 | 5.590 | 5.350 | 5.470 | 1,081,849 | -0.05(-0.91%) |
Jun 26, 2024 | 5.360 | 5.530 | 5.320 | 5.520 | 1,004,336 | +0.12(+2.22%) |
Jun 25, 2024 | 5.370 | 5.410 | 5.270 | 5.400 | 771,610 | +0.03(+0.56%) |
Jun 24, 2024 | 5.360 | 5.410 | 5.270 | 5.370 | 922,909 | +0.00(+0.00%) |
Jun 21, 2024 | 5.270 | 5.390 | 5.240 | 5.370 | 978,618 | +0.09(+1.70%) |
Jun 20, 2024 | 5.200 | 5.280 | 5.140 | 5.280 | 601,023 | +0.06(+1.15%) |
Jun 18, 2024 | 5.330 | 5.470 | 5.210 | 5.220 | 728,910 | -0.21(-3.87%) |
Jun 17, 2024 | 5.140 | 5.440 | 5.140 | 5.430 | 699,047 | +0.26(+5.03%) |
Jun 14, 2024 | 5.200 | 5.250 | 5.080 | 5.170 | 760,154 | -0.08(-1.52%) |
Jun 13, 2024 | 5.340 | 5.480 | 5.250 | 5.250 | 767,475 | -0.11(-2.05%) |
Jun 12, 2024 | 5.480 | 5.550 | 5.330 | 5.360 | 901,370 | -0.04(-0.74%) |
Jun 11, 2024 | 5.270 | 5.400 | 5.250 | 5.400 | 898,170 | +0.12(+2.27%) |
Jun 10, 2024 | 5.220 | 5.300 | 5.140 | 5.280 | 687,507 | +0.06(+1.15%) |
Jun 07, 2024 | 5.220 | 5.340 | 5.220 | 5.220 | 749,546 | -0.04(-0.76%) |
Jun 06, 2024 | 5.210 | 5.280 | 5.210 | 5.260 | 619,856 | +0.04(+0.77%) |
Jun 05, 2024 | 5.270 | 5.320 | 5.190 | 5.220 | 849,190 | -0.02(-0.38%) |
Jun 04, 2024 | 5.220 | 5.280 | 5.190 | 5.240 | 873,635 | +0.02(+0.38%) |
Jun 03, 2024 | 5.080 | 5.240 | 5.060 | 5.220 | 1,215,412 | +0.17(+3.37%) |
May 31, 2024 | 4.850 | 5.060 | 4.800 | 5.050 | 1,029,066 | +0.20(+4.12%) |
May 30, 2024 | 4.860 | 4.920 | 4.715 | 4.850 | 1,850,991 | +0.05(+1.04%) |
May 29, 2024 | 4.810 | 4.900 | 4.705 | 4.800 | 2,618,273 | -0.06(-1.23%) |
May 28, 2024 | 5.250 | 5.280 | 4.855 | 4.860 | 1,693,186 | -0.39(-7.43%) |
May 24, 2024 | 5.130 | 5.250 | 5.050 | 5.250 | 1,138,620 | +0.13(+2.54%) |
May 23, 2024 | 5.090 | 5.230 | 5.020 | 5.120 | 2,250,899 | +0.02(+0.39%) |
May 22, 2024 | 5.000 | 5.145 | 4.995 | 5.100 | 1,128,942 | +0.09(+1.80%) |
May 21, 2024 | 5.100 | 5.140 | 4.950 | 5.010 | 2,057,417 | -0.10(-1.96%) |
May 20, 2024 | 5.140 | 5.220 | 5.100 | 5.110 | 1,607,947 | -0.06(-1.16%) |
May 17, 2024 | 5.260 | 5.285 | 5.150 | 5.170 | 1,023,224 | -0.09(-1.71%) |
May 16, 2024 | 5.190 | 5.340 | 5.170 | 5.260 | 1,473,800 | +0.09(+1.74%) |
May 15, 2024 | 5.250 | 5.305 | 5.090 | 5.170 | 1,375,318 | -0.05(-0.96%) |
May 14, 2024 | 5.480 | 5.610 | 5.220 | 5.220 | 1,180,655 | -0.22(-4.04%) |
May 13, 2024 | 5.550 | 5.580 | 5.420 | 5.440 | 1,285,013 | -0.06(-1.09%) |
May 10, 2024 | 5.450 | 5.510 | 5.380 | 5.500 | 1,140,443 | +0.05(+0.92%) |
May 09, 2024 | 5.360 | 5.455 | 5.300 | 5.450 | 795,691 | +0.10(+1.87%) |
May 08, 2024 | 5.400 | 5.400 | 5.180 | 5.350 | 1,850,905 | -0.06(-1.11%) |
May 07, 2024 | 5.810 | 6.089 | 5.370 | 5.410 | 2,508,439 | -0.08(-1.46%) |
May 06, 2024 | 5.580 | 5.650 | 5.470 | 5.490 | 968,806 | +0.00(+0.00%) |
May 03, 2024 | 5.440 | 5.510 | 5.360 | 5.490 | 1,055,908 | +0.11(+2.04%) |
May 02, 2024 | 5.260 | 5.410 | 5.140 | 5.380 | 1,040,643 | +0.19(+3.66%) |