Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 5.450 | 5.550 | 5.400 | 5.550 | 111,660 | +0.08(+1.46%) |
Jul 29, 2024 | 5.610 | 5.610 | 5.450 | 5.470 | 53,180 | -0.08(-1.44%) |
Jul 26, 2024 | 5.550 | 5.670 | 5.495 | 5.550 | 72,903 | +0.02(+0.36%) |
Jul 25, 2024 | 5.380 | 5.530 | 5.330 | 5.530 | 104,284 | +0.15(+2.79%) |
Jul 24, 2024 | 5.540 | 5.580 | 5.380 | 5.380 | 78,020 | -0.19(-3.41%) |
Jul 23, 2024 | 5.480 | 5.570 | 5.420 | 5.570 | 93,781 | +0.02(+0.36%) |
Jul 22, 2024 | 5.480 | 5.550 | 5.390 | 5.550 | 71,081 | +0.08(+1.46%) |
Jul 19, 2024 | 5.500 | 5.600 | 5.450 | 5.470 | 100,416 | -0.09(-1.62%) |
Jul 18, 2024 | 5.650 | 5.700 | 5.520 | 5.560 | 117,963 | -0.05(-0.89%) |
Jul 17, 2024 | 5.670 | 5.870 | 5.610 | 5.610 | 284,902 | -0.05(-0.88%) |
Jul 16, 2024 | 5.680 | 5.710 | 5.610 | 5.660 | 86,840 | +0.01(+0.18%) |
Jul 15, 2024 | 5.460 | 5.700 | 5.440 | 5.650 | 105,214 | +0.18(+3.29%) |
Jul 12, 2024 | 5.460 | 5.530 | 5.415 | 5.470 | 49,514 | +0.08(+1.48%) |
Jul 11, 2024 | 5.280 | 5.420 | 5.280 | 5.390 | 152,559 | +0.09(+1.70%) |
Jul 10, 2024 | 5.230 | 5.310 | 5.210 | 5.300 | 109,020 | +0.01(+0.19%) |
Jul 09, 2024 | 5.360 | 5.380 | 5.240 | 5.290 | 141,963 | -0.12(-2.22%) |
Jul 08, 2024 | 5.420 | 5.495 | 5.380 | 5.410 | 93,996 | +0.00(+0.00%) |
Jul 05, 2024 | 5.500 | 5.550 | 5.340 | 5.410 | 87,577 | -0.13(-2.35%) |
Jul 03, 2024 | 5.450 | 5.545 | 5.450 | 5.540 | 50,430 | +0.07(+1.28%) |
Jul 02, 2024 | 5.270 | 5.475 | 5.270 | 5.470 | 117,352 | +0.17(+3.21%) |
Jul 01, 2024 | 5.460 | 5.460 | 5.290 | 5.300 | 62,299 | -0.10(-1.85%) |
Jun 28, 2024 | 5.350 | 5.400 | 5.305 | 5.400 | 104,921 | +0.12(+2.27%) |
Jun 27, 2024 | 5.210 | 5.310 | 5.170 | 5.280 | 96,247 | +0.07(+1.34%) |
Jun 26, 2024 | 5.000 | 5.270 | 5.000 | 5.210 | 131,061 | +0.16(+3.17%) |
Jun 25, 2024 | 5.080 | 5.090 | 5.000 | 5.050 | 62,897 | +0.02(+0.40%) |
Jun 24, 2024 | 4.970 | 5.110 | 4.970 | 5.030 | 101,739 | +0.02(+0.40%) |
Jun 21, 2024 | 5.040 | 5.040 | 4.910 | 5.010 | 196,431 | -0.03(-0.60%) |
Jun 20, 2024 | 4.750 | 5.060 | 4.750 | 5.040 | 170,941 | +0.28(+5.88%) |
Jun 18, 2024 | 4.800 | 4.930 | 4.760 | 4.760 | 121,295 | -0.07(-1.45%) |
Jun 17, 2024 | 4.840 | 4.880 | 4.800 | 4.830 | 87,628 | -0.03(-0.62%) |
Jun 14, 2024 | 4.870 | 4.885 | 4.780 | 4.860 | 100,687 | -0.03(-0.61%) |
Jun 13, 2024 | 5.070 | 5.070 | 4.865 | 4.890 | 68,803 | -0.15(-2.98%) |
Jun 12, 2024 | 5.120 | 5.120 | 5.011 | 5.040 | 85,553 | +0.01(+0.20%) |
Jun 11, 2024 | 5.000 | 5.050 | 4.950 | 5.030 | 50,182 | -0.02(-0.40%) |
Jun 10, 2024 | 4.955 | 5.090 | 4.955 | 5.050 | 50,343 | +0.11(+2.23%) |
Jun 07, 2024 | 4.910 | 4.950 | 4.830 | 4.940 | 165,994 | +0.04(+0.82%) |
Jun 06, 2024 | 4.930 | 4.930 | 4.875 | 4.900 | 117,739 | +0.01(+0.20%) |
Jun 05, 2024 | 4.870 | 4.900 | 4.780 | 4.890 | 90,122 | +0.10(+2.09%) |
Jun 04, 2024 | 4.800 | 4.815 | 4.595 | 4.790 | 251,553 | -0.02(-0.42%) |
Jun 03, 2024 | 5.150 | 5.150 | 4.783 | 4.810 | 208,679 | -0.39(-7.50%) |
May 31, 2024 | 5.090 | 5.220 | 5.090 | 5.200 | 72,212 | +0.11(+2.16%) |
May 30, 2024 | 5.060 | 5.110 | 5.040 | 5.090 | 47,562 | +0.07(+1.39%) |
May 29, 2024 | 5.080 | 5.110 | 5.000 | 5.020 | 124,490 | -0.10(-1.95%) |
May 28, 2024 | 5.110 | 5.170 | 5.110 | 5.120 | 91,831 | +0.02(+0.39%) |
May 24, 2024 | 5.120 | 5.150 | 5.040 | 5.100 | 101,541 | +0.05(+0.99%) |
May 23, 2024 | 5.170 | 5.170 | 5.050 | 5.050 | 55,050 | -0.05(-0.98%) |
May 22, 2024 | 5.120 | 5.135 | 5.050 | 5.100 | 588,865 | -0.03(-0.62%) |
May 21, 2024 | 5.182 | 5.202 | 5.072 | 5.132 | 578,787 | -0.07(-1.34%) |
May 20, 2024 | 5.162 | 5.291 | 5.162 | 5.202 | 34,523 | +0.01(+0.19%) |
May 17, 2024 | 5.092 | 5.228 | 5.062 | 5.192 | 110,507 | +0.14(+2.76%) |
May 16, 2024 | 5.162 | 5.162 | 5.042 | 5.052 | 87,306 | -0.13(-2.50%) |
May 15, 2024 | 5.252 | 5.291 | 5.142 | 5.182 | 187,248 | -0.10(-1.89%) |
May 14, 2024 | 5.092 | 5.281 | 5.022 | 5.281 | 247,292 | +0.19(+3.72%) |
May 13, 2024 | 4.963 | 5.112 | 4.893 | 5.092 | 217,275 | +0.16(+3.23%) |
May 10, 2024 | 5.102 | 5.102 | 4.863 | 4.933 | 457,217 | -0.14(-2.75%) |
May 09, 2024 | 4.684 | 5.112 | 4.684 | 5.072 | 200,181 | +0.31(+6.49%) |
May 08, 2024 | 5.531 | 5.531 | 4.684 | 4.763 | 635,438 | -1.33(-21.77%) |
May 07, 2024 | 5.959 | 6.178 | 5.840 | 6.089 | 237,346 | +0.17(+2.86%) |
May 06, 2024 | 5.929 | 5.994 | 5.869 | 5.919 | 108,834 | +0.08(+1.37%) |
May 03, 2024 | 5.949 | 5.969 | 5.810 | 5.840 | 60,232 | -0.03(-0.51%) |
May 02, 2024 | 5.929 | 5.979 | 5.830 | 5.869 | 122,954 | -0.01(-0.17%) |