Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 5.220 | 5.240 | 5.020 | 5.020 | 973,823 | -0.21(-4.02%) |
Jun 25, 2024 | 5.250 | 5.320 | 5.150 | 5.230 | 1,076,789 | -0.05(-0.95%) |
Jun 24, 2024 | 5.310 | 5.490 | 5.200 | 5.280 | 1,071,921 | -0.01(-0.19%) |
Jun 21, 2024 | 5.170 | 5.385 | 5.040 | 5.290 | 4,614,820 | +0.16(+3.12%) |
Jun 20, 2024 | 5.050 | 5.160 | 4.930 | 5.130 | 1,593,896 | +0.03(+0.59%) |
Jun 18, 2024 | 5.210 | 5.260 | 5.040 | 5.100 | 1,330,089 | -0.17(-3.23%) |
Jun 17, 2024 | 5.360 | 5.385 | 5.111 | 5.270 | 1,529,949 | -0.15(-2.77%) |
Jun 14, 2024 | 5.550 | 5.760 | 5.355 | 5.420 | 947,468 | -0.18(-3.21%) |
Jun 13, 2024 | 5.590 | 5.750 | 5.500 | 5.600 | 969,439 | +0.01(+0.18%) |
Jun 12, 2024 | 5.580 | 5.790 | 5.500 | 5.590 | 1,241,111 | +0.26(+4.88%) |
Jun 11, 2024 | 5.260 | 5.425 | 5.130 | 5.330 | 1,234,574 | -0.03(-0.56%) |
Jun 10, 2024 | 5.070 | 5.370 | 4.960 | 5.360 | 1,262,035 | +0.15(+2.88%) |
Jun 07, 2024 | 5.200 | 5.300 | 5.100 | 5.210 | 709,969 | -0.07(-1.33%) |
Jun 06, 2024 | 5.320 | 5.370 | 5.195 | 5.280 | 960,241 | -0.06(-1.12%) |
Jun 05, 2024 | 5.350 | 5.350 | 5.145 | 5.340 | 1,197,717 | +0.05(+0.95%) |
Jun 04, 2024 | 5.200 | 5.470 | 5.140 | 5.290 | 1,114,533 | +0.04(+0.76%) |
Jun 03, 2024 | 5.290 | 5.590 | 5.165 | 5.250 | 1,607,078 | +0.06(+1.16%) |
May 31, 2024 | 5.150 | 5.260 | 5.080 | 5.190 | 1,545,632 | +0.05(+0.97%) |
May 30, 2024 | 5.190 | 5.320 | 4.965 | 5.140 | 1,582,509 | +0.06(+1.18%) |
May 29, 2024 | 5.070 | 5.140 | 4.900 | 5.080 | 1,842,793 | -0.16(-3.05%) |
May 28, 2024 | 5.370 | 5.490 | 5.160 | 5.240 | 1,266,043 | -0.04(-0.76%) |
May 24, 2024 | 5.410 | 5.425 | 5.230 | 5.280 | 934,439 | -0.05(-0.94%) |
May 23, 2024 | 5.640 | 5.640 | 5.260 | 5.330 | 1,431,785 | -0.27(-4.82%) |
May 22, 2024 | 5.550 | 5.740 | 5.380 | 5.600 | 1,936,020 | +0.06(+1.08%) |
May 21, 2024 | 5.870 | 6.000 | 5.520 | 5.540 | 1,475,273 | -0.41(-6.89%) |
May 20, 2024 | 5.950 | 6.080 | 5.660 | 5.950 | 1,542,271 | -0.03(-0.50%) |
May 17, 2024 | 6.330 | 6.340 | 5.900 | 5.980 | 2,189,494 | -0.40(-6.27%) |
May 16, 2024 | 6.770 | 6.770 | 6.320 | 6.380 | 2,139,732 | +0.15(+2.41%) |
May 15, 2024 | 6.470 | 6.620 | 6.120 | 6.230 | 1,251,254 | +0.00(+0.00%) |
May 14, 2024 | 6.510 | 6.830 | 6.130 | 6.230 | 1,494,021 | +0.01(+0.16%) |
May 13, 2024 | 6.140 | 6.830 | 6.100 | 6.220 | 1,722,125 | +0.21(+3.49%) |
May 10, 2024 | 6.320 | 6.430 | 5.880 | 6.010 | 1,604,714 | -0.35(-5.50%) |
May 09, 2024 | 6.130 | 6.725 | 6.130 | 6.360 | 1,956,089 | +0.28(+4.61%) |
May 08, 2024 | 6.130 | 6.290 | 5.990 | 6.080 | 1,464,269 | -0.08(-1.30%) |
May 07, 2024 | 6.460 | 6.460 | 6.040 | 6.160 | 886,791 | -0.25(-3.90%) |
May 06, 2024 | 6.500 | 6.725 | 6.280 | 6.410 | 812,231 | +0.00(+0.00%) |
May 03, 2024 | 6.430 | 7.000 | 6.280 | 6.410 | 1,394,807 | +0.26(+4.23%) |
May 02, 2024 | 6.130 | 6.250 | 6.000 | 6.150 | 949,616 | +0.15(+2.50%) |
May 01, 2024 | 6.040 | 6.560 | 5.840 | 6.000 | 1,764,705 | -0.01(-0.17%) |
Apr 30, 2024 | 6.090 | 6.315 | 5.958 | 6.010 | 1,021,284 | -0.25(-3.99%) |
Apr 29, 2024 | 6.250 | 6.550 | 6.110 | 6.260 | 933,092 | +0.10(+1.62%) |
Apr 26, 2024 | 6.260 | 6.409 | 6.020 | 6.160 | 791,566 | -0.06(-0.96%) |
Apr 25, 2024 | 6.280 | 6.350 | 6.050 | 6.220 | 1,220,778 | -0.36(-5.47%) |
Apr 24, 2024 | 6.870 | 6.920 | 6.525 | 6.580 | 1,003,979 | -0.30(-4.36%) |
Apr 23, 2024 | 6.900 | 7.410 | 6.810 | 6.880 | 965,009 | -0.03(-0.43%) |
Apr 22, 2024 | 6.750 | 7.030 | 6.460 | 6.910 | 909,065 | +0.27(+4.07%) |
Apr 19, 2024 | 6.590 | 6.800 | 6.420 | 6.640 | 1,097,627 | -0.02(-0.30%) |
Apr 18, 2024 | 6.700 | 6.860 | 6.530 | 6.660 | 1,246,520 | -0.08(-1.19%) |
Apr 17, 2024 | 7.230 | 7.270 | 6.720 | 6.740 | 1,155,300 | -0.40(-5.60%) |
Apr 16, 2024 | 7.150 | 7.264 | 7.030 | 7.140 | 691,055 | -0.17(-2.33%) |
Apr 15, 2024 | 7.730 | 7.730 | 7.130 | 7.310 | 1,368,749 | -0.29(-3.82%) |
Apr 12, 2024 | 7.970 | 8.020 | 7.540 | 7.600 | 1,210,429 | -0.47(-5.82%) |
Apr 11, 2024 | 8.400 | 8.400 | 7.900 | 8.070 | 1,075,772 | +0.06(+0.75%) |
Apr 10, 2024 | 8.250 | 8.400 | 7.760 | 8.010 | 1,721,591 | -0.74(-8.46%) |
Apr 09, 2024 | 8.430 | 8.770 | 8.370 | 8.750 | 872,546 | +0.35(+4.17%) |
Apr 08, 2024 | 8.750 | 8.750 | 8.240 | 8.400 | 1,034,424 | -0.12(-1.41%) |
Apr 05, 2024 | 8.530 | 8.750 | 8.180 | 8.520 | 1,384,723 | -0.16(-1.84%) |
Apr 04, 2024 | 8.850 | 9.232 | 8.640 | 8.680 | 1,627,974 | -0.03(-0.34%) |
Apr 03, 2024 | 8.520 | 8.920 | 8.173 | 8.710 | 2,731,967 | +0.39(+4.69%) |
Apr 02, 2024 | 8.670 | 9.275 | 7.364 | 8.320 | 10,018,382 | -4.47(-34.95%) |