Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 5.520 | 5.580 | 5.410 | 5.410 | 5,060,202 | +0.06(+1.12%) |
Jul 10, 2024 | 5.470 | 5.470 | 5.200 | 5.350 | 3,512,013 | -0.10(-1.83%) |
Jul 09, 2024 | 5.420 | 5.490 | 5.410 | 5.450 | 3,229,069 | +0.02(+0.37%) |
Jul 08, 2024 | 5.470 | 5.520 | 5.410 | 5.430 | 3,246,181 | -0.05(-0.91%) |
Jul 05, 2024 | 5.500 | 5.510 | 5.415 | 5.480 | 1,912,394 | -0.06(-1.08%) |
Jul 03, 2024 | 5.620 | 5.670 | 5.535 | 5.540 | 1,009,007 | -0.07(-1.25%) |
Jul 02, 2024 | 5.580 | 5.670 | 5.500 | 5.610 | 2,898,890 | +0.06(+1.08%) |
Jul 01, 2024 | 5.490 | 5.570 | 5.420 | 5.550 | 4,223,596 | +0.07(+1.28%) |
Jun 28, 2024 | 5.400 | 5.490 | 5.295 | 5.480 | 22,216,666 | +0.09(+1.67%) |
Jun 27, 2024 | 5.400 | 5.410 | 5.260 | 5.390 | 2,854,869 | +0.02(+0.37%) |
Jun 26, 2024 | 5.370 | 5.410 | 5.220 | 5.370 | 7,379,853 | -0.04(-0.74%) |
Jun 25, 2024 | 5.530 | 5.550 | 5.345 | 5.410 | 7,606,946 | +0.11(+2.08%) |
Jun 24, 2024 | 5.190 | 5.370 | 5.190 | 5.300 | 4,249,197 | +0.03(+0.57%) |
Jun 21, 2024 | 5.040 | 5.330 | 4.955 | 5.270 | 12,019,900 | +0.21(+4.15%) |
Jun 20, 2024 | 5.030 | 5.140 | 5.025 | 5.060 | 3,393,493 | -0.03(-0.59%) |
Jun 18, 2024 | 5.170 | 5.250 | 5.060 | 5.090 | 3,529,698 | -0.08(-1.55%) |
Jun 17, 2024 | 5.060 | 5.180 | 4.985 | 5.170 | 3,687,759 | +0.06(+1.17%) |
Jun 14, 2024 | 5.140 | 5.230 | 5.075 | 5.110 | 3,454,579 | -0.10(-1.92%) |
Jun 13, 2024 | 5.520 | 5.540 | 5.160 | 5.210 | 7,430,090 | -0.30(-5.44%) |
Jun 12, 2024 | 5.830 | 5.900 | 5.475 | 5.510 | 4,485,153 | -0.08(-1.43%) |
Jun 11, 2024 | 5.280 | 5.710 | 5.268 | 5.590 | 6,580,172 | +0.27(+5.08%) |
Jun 10, 2024 | 5.180 | 5.330 | 5.170 | 5.320 | 2,771,288 | +0.07(+1.33%) |
Jun 07, 2024 | 5.250 | 5.330 | 5.200 | 5.250 | 2,246,457 | -0.08(-1.50%) |
Jun 06, 2024 | 5.240 | 5.400 | 5.225 | 5.330 | 2,580,172 | +0.06(+1.14%) |
Jun 05, 2024 | 5.360 | 5.380 | 5.250 | 5.270 | 3,242,571 | -0.04(-0.75%) |
Jun 04, 2024 | 5.360 | 5.460 | 5.275 | 5.310 | 5,294,571 | -0.13(-2.39%) |
Jun 03, 2024 | 5.420 | 5.455 | 5.330 | 5.440 | 4,092,543 | +0.12(+2.26%) |
May 31, 2024 | 5.390 | 5.450 | 5.200 | 5.320 | 5,841,055 | -0.05(-0.93%) |
May 30, 2024 | 5.410 | 5.460 | 5.350 | 5.370 | 3,115,821 | +0.00(+0.00%) |
May 29, 2024 | 5.380 | 5.530 | 5.305 | 5.370 | 5,834,219 | -0.17(-3.07%) |
May 28, 2024 | 5.420 | 5.575 | 5.320 | 5.540 | 8,127,959 | +0.16(+2.97%) |
May 24, 2024 | 5.290 | 5.455 | 5.200 | 5.380 | 6,420,738 | +0.19(+3.66%) |
May 23, 2024 | 5.230 | 5.290 | 5.140 | 5.190 | 4,157,476 | -0.03(-0.57%) |
May 22, 2024 | 5.380 | 5.420 | 5.190 | 5.220 | 3,595,620 | -0.19(-3.51%) |
May 21, 2024 | 5.480 | 5.525 | 5.390 | 5.410 | 2,417,702 | -0.12(-2.17%) |
May 20, 2024 | 5.600 | 5.605 | 5.440 | 5.530 | 3,700,622 | -0.10(-1.78%) |
May 17, 2024 | 5.680 | 5.705 | 5.610 | 5.630 | 2,393,275 | -0.02(-0.35%) |
May 16, 2024 | 5.810 | 5.840 | 5.640 | 5.650 | 3,125,903 | -0.21(-3.58%) |
May 15, 2024 | 5.710 | 6.005 | 5.640 | 5.860 | 7,539,045 | +0.27(+4.83%) |
May 14, 2024 | 5.730 | 5.850 | 5.550 | 5.590 | 3,863,352 | -0.02(-0.36%) |
May 13, 2024 | 5.550 | 5.800 | 5.550 | 5.610 | 4,240,634 | +0.10(+1.81%) |
May 10, 2024 | 5.910 | 5.990 | 5.500 | 5.510 | 5,622,351 | -0.39(-6.61%) |
May 09, 2024 | 5.770 | 5.950 | 5.570 | 5.900 | 6,817,952 | +0.06(+1.03%) |
May 08, 2024 | 5.910 | 5.990 | 5.480 | 5.840 | 11,356,273 | +0.01(+0.17%) |
May 07, 2024 | 5.740 | 5.890 | 5.710 | 5.830 | 5,517,495 | +0.09(+1.57%) |
May 06, 2024 | 5.545 | 5.815 | 5.515 | 5.740 | 4,623,710 | +0.23(+4.17%) |
May 03, 2024 | 5.700 | 5.745 | 5.280 | 5.510 | 7,803,447 | -0.05(-0.90%) |
May 02, 2024 | 5.620 | 5.630 | 5.500 | 5.560 | 3,942,276 | +0.06(+1.09%) |