Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 4.954 | 5.000 | 4.940 | 4.970 | 97,935 | -0.02(-0.30%) |
Jul 12, 2024 | 4.890 | 4.985 | 4.870 | 4.985 | 321,471 | +0.08(+1.73%) |
Jul 11, 2024 | 4.930 | 4.950 | 4.900 | 4.900 | 498,448 | -0.11(-2.20%) |
Jul 10, 2024 | 4.890 | 5.010 | 4.840 | 5.010 | 295,073 | +0.21(+4.37%) |
Jul 09, 2024 | 4.800 | 4.830 | 4.760 | 4.800 | 277,600 | -0.05(-1.03%) |
Jul 08, 2024 | 4.800 | 4.850 | 4.760 | 4.850 | 292,933 | -0.01(-0.21%) |
Jul 05, 2024 | 4.825 | 4.862 | 4.760 | 4.860 | 244,854 | +0.08(+1.67%) |
Jul 03, 2024 | 4.710 | 4.820 | 4.680 | 4.780 | 256,301 | +0.14(+3.02%) |
Jul 02, 2024 | 4.640 | 4.670 | 4.610 | 4.640 | 168,906 | +0.01(+0.19%) |
Jul 01, 2024 | 4.750 | 4.780 | 4.610 | 4.631 | 251,963 | -0.17(-3.52%) |
Jun 28, 2024 | 4.780 | 4.800 | 4.700 | 4.800 | 187,635 | +0.02(+0.42%) |
Jun 27, 2024 | 4.795 | 4.840 | 4.760 | 4.780 | 286,423 | +0.00(+0.00%) |
Jun 26, 2024 | 4.830 | 4.830 | 4.780 | 4.780 | 166,317 | -0.06(-1.24%) |
Jun 25, 2024 | 4.920 | 4.970 | 4.840 | 4.840 | 99,442 | -0.13(-2.62%) |
Jun 24, 2024 | 4.930 | 5.050 | 4.930 | 4.970 | 197,969 | +0.11(+2.26%) |
Jun 21, 2024 | 4.880 | 4.930 | 4.850 | 4.860 | 114,242 | -0.06(-1.22%) |
Jun 20, 2024 | 4.920 | 4.960 | 4.840 | 4.920 | 150,362 | +0.05(+1.03%) |
Jun 18, 2024 | 4.900 | 4.950 | 4.820 | 4.870 | 422,490 | -0.10(-2.01%) |
Jun 17, 2024 | 4.910 | 4.970 | 4.880 | 4.970 | 202,536 | -0.26(-4.97%) |
Jun 14, 2024 | 5.010 | 5.280 | 4.920 | 5.230 | 396,740 | +0.20(+3.98%) |
Jun 13, 2024 | 5.140 | 5.390 | 4.910 | 5.030 | 395,482 | -0.14(-2.71%) |
Jun 12, 2024 | 5.400 | 5.400 | 5.050 | 5.170 | 201,696 | -0.02(-0.39%) |
Jun 11, 2024 | 5.180 | 5.230 | 5.060 | 5.190 | 768,304 | +0.10(+1.97%) |
Jun 10, 2024 | 5.030 | 5.090 | 5.030 | 5.090 | 134,931 | +0.04(+0.79%) |
Jun 07, 2024 | 5.235 | 5.240 | 5.050 | 5.050 | 478,528 | -0.27(-5.08%) |
Jun 06, 2024 | 5.210 | 5.320 | 5.210 | 5.320 | 92,892 | +0.13(+2.50%) |
Jun 05, 2024 | 5.160 | 5.300 | 5.150 | 5.190 | 284,864 | +0.02(+0.39%) |
Jun 04, 2024 | 5.150 | 5.220 | 5.140 | 5.170 | 128,345 | +0.04(+0.78%) |
Jun 03, 2024 | 5.180 | 5.290 | 5.130 | 5.130 | 774,439 | -0.09(-1.72%) |
May 31, 2024 | 5.210 | 5.230 | 5.110 | 5.220 | 744,502 | -0.03(-0.57%) |
May 30, 2024 | 5.150 | 5.250 | 5.100 | 5.250 | 144,429 | +0.05(+0.96%) |
May 29, 2024 | 5.182 | 5.220 | 5.170 | 5.200 | 249,942 | -0.08(-1.52%) |
May 28, 2024 | 5.290 | 5.300 | 5.200 | 5.280 | 203,510 | +0.08(+1.64%) |
May 24, 2024 | 5.200 | 5.200 | 5.160 | 5.195 | 84,214 | +0.03(+0.48%) |
May 23, 2024 | 5.312 | 5.315 | 5.150 | 5.170 | 543,959 | -0.09(-1.71%) |
May 22, 2024 | 5.400 | 5.400 | 5.260 | 5.260 | 179,498 | -0.17(-3.13%) |
May 21, 2024 | 5.480 | 5.510 | 5.410 | 5.430 | 1,111,616 | -0.08(-1.45%) |
May 20, 2024 | 5.410 | 5.530 | 5.390 | 5.510 | 284,856 | +0.09(+1.66%) |
May 17, 2024 | 5.350 | 5.440 | 5.320 | 5.420 | 369,083 | +0.03(+0.56%) |
May 16, 2024 | 5.380 | 5.400 | 5.330 | 5.390 | 129,894 | +0.04(+0.84%) |
May 15, 2024 | 5.300 | 5.350 | 5.250 | 5.345 | 265,980 | -0.04(-0.65%) |
May 14, 2024 | 5.385 | 5.420 | 5.380 | 5.380 | 328,121 | +0.08(+1.51%) |
May 13, 2024 | 5.360 | 5.380 | 5.300 | 5.300 | 589,622 | +0.08(+1.53%) |
May 10, 2024 | 5.310 | 5.324 | 5.220 | 5.220 | 225,774 | +0.01(+0.19%) |
May 09, 2024 | 5.220 | 5.290 | 5.180 | 5.210 | 297,753 | -0.31(-5.62%) |
May 08, 2024 | 5.490 | 5.550 | 5.490 | 5.520 | 93,572 | +0.01(+0.18%) |
May 07, 2024 | 5.580 | 5.593 | 5.510 | 5.510 | 252,484 | -0.01(-0.18%) |
May 06, 2024 | 5.520 | 5.560 | 5.510 | 5.520 | 79,510 | +0.11(+2.03%) |
May 03, 2024 | 5.480 | 5.530 | 5.410 | 5.410 | 175,151 | +0.10(+1.88%) |
May 02, 2024 | 5.320 | 5.370 | 5.290 | 5.310 | 119,745 | +0.06(+1.14%) |