Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 5.040 | 5.045 | 4.930 | 4.960 | 12,176 | -0.13(-2.55%) |
Jul 26, 2024 | 5.060 | 5.090 | 5.051 | 5.090 | 14,459 | +0.12(+2.41%) |
Jul 25, 2024 | 5.000 | 5.100 | 4.950 | 4.970 | 92,358 | -0.02(-0.40%) |
Jul 24, 2024 | 5.030 | 5.100 | 4.990 | 4.990 | 21,854 | -0.09(-1.77%) |
Jul 23, 2024 | 5.070 | 5.080 | 5.010 | 5.080 | 21,827 | +0.01(+0.20%) |
Jul 22, 2024 | 5.080 | 5.110 | 5.030 | 5.070 | 21,910 | +0.07(+1.40%) |
Jul 19, 2024 | 5.110 | 5.110 | 5.000 | 5.000 | 46,968 | -0.22(-4.21%) |
Jul 18, 2024 | 5.400 | 5.410 | 5.200 | 5.220 | 18,370 | -0.19(-3.51%) |
Jul 17, 2024 | 5.500 | 5.560 | 5.360 | 5.410 | 21,662 | -0.18(-3.22%) |
Jul 16, 2024 | 5.490 | 5.590 | 5.400 | 5.590 | 32,430 | +0.12(+2.19%) |
Jul 15, 2024 | 5.500 | 5.500 | 5.360 | 5.470 | 76,058 | -0.12(-2.15%) |
Jul 12, 2024 | 5.470 | 5.606 | 5.470 | 5.590 | 45,682 | +0.21(+3.90%) |
Jul 11, 2024 | 5.330 | 5.400 | 5.310 | 5.380 | 78,418 | +0.18(+3.46%) |
Jul 10, 2024 | 5.170 | 5.205 | 5.130 | 5.200 | 9,530 | +0.04(+0.78%) |
Jul 09, 2024 | 5.190 | 5.190 | 5.090 | 5.160 | 9,716 | -0.02(-0.39%) |
Jul 08, 2024 | 5.170 | 5.250 | 5.160 | 5.180 | 34,546 | +0.03(+0.58%) |
Jul 05, 2024 | 5.070 | 5.160 | 5.070 | 5.150 | 80,650 | +0.07(+1.38%) |
Jul 03, 2024 | 4.940 | 5.100 | 4.940 | 5.080 | 38,132 | +0.16(+3.25%) |
Jul 02, 2024 | 4.960 | 4.960 | 4.860 | 4.920 | 43,581 | -0.05(-1.01%) |
Jul 01, 2024 | 5.050 | 5.100 | 4.970 | 4.970 | 50,082 | -0.04(-0.80%) |
Jun 28, 2024 | 5.150 | 5.150 | 4.985 | 5.010 | 16,581 | -0.07(-1.38%) |
Jun 27, 2024 | 5.110 | 5.110 | 5.030 | 5.080 | 21,526 | -0.03(-0.59%) |
Jun 26, 2024 | 5.150 | 5.150 | 5.060 | 5.110 | 17,985 | -0.07(-1.35%) |
Jun 25, 2024 | 5.280 | 5.280 | 5.160 | 5.180 | 18,709 | -0.10(-1.89%) |
Jun 24, 2024 | 5.230 | 5.280 | 5.190 | 5.280 | 12,370 | +0.07(+1.34%) |
Jun 21, 2024 | 5.390 | 5.390 | 5.210 | 5.210 | 33,755 | -0.15(-2.80%) |
Jun 20, 2024 | 5.350 | 5.440 | 5.350 | 5.360 | 120,046 | +0.00(+0.00%) |
Jun 18, 2024 | 5.360 | 5.390 | 5.350 | 5.360 | 14,581 | +0.02(+0.37%) |
Jun 17, 2024 | 5.380 | 5.400 | 5.310 | 5.340 | 88,142 | -0.07(-1.29%) |
Jun 14, 2024 | 5.550 | 5.550 | 5.360 | 5.410 | 53,889 | -0.24(-4.25%) |
Jun 13, 2024 | 5.780 | 5.780 | 5.590 | 5.650 | 21,594 | -0.08(-1.40%) |
Jun 12, 2024 | 5.780 | 5.920 | 5.720 | 5.730 | 7,483 | +0.05(+0.88%) |
Jun 11, 2024 | 5.850 | 5.850 | 5.650 | 5.680 | 92,713 | -0.22(-3.73%) |
Jun 10, 2024 | 5.730 | 5.910 | 5.730 | 5.900 | 34,556 | +0.10(+1.72%) |
Jun 07, 2024 | 5.850 | 5.890 | 5.760 | 5.800 | 8,543 | -0.13(-2.19%) |
Jun 06, 2024 | 5.970 | 5.970 | 5.870 | 5.930 | 18,056 | -0.09(-1.50%) |
Jun 05, 2024 | 6.040 | 6.040 | 5.910 | 6.020 | 39,016 | +0.02(+0.33%) |
Jun 04, 2024 | 6.160 | 6.160 | 6.000 | 6.000 | 116,542 | -0.27(-4.31%) |
Jun 03, 2024 | 6.310 | 6.370 | 6.240 | 6.270 | 25,961 | +0.08(+1.29%) |
May 31, 2024 | 6.270 | 6.360 | 6.170 | 6.190 | 141,587 | +0.12(+1.98%) |
May 30, 2024 | 6.120 | 6.160 | 6.060 | 6.070 | 148,156 | -0.04(-0.65%) |
May 29, 2024 | 6.210 | 6.210 | 6.070 | 6.110 | 142,468 | -0.23(-3.63%) |
May 28, 2024 | 6.430 | 6.470 | 6.290 | 6.340 | 141,699 | +0.26(+4.28%) |
May 24, 2024 | 5.970 | 6.080 | 5.920 | 6.080 | 85,171 | +0.16(+2.70%) |
May 23, 2024 | 6.110 | 6.170 | 5.890 | 5.920 | 72,380 | -0.01(-0.17%) |
May 22, 2024 | 5.700 | 6.003 | 5.670 | 5.930 | 87,723 | +0.32(+5.70%) |
May 21, 2024 | 5.480 | 5.610 | 5.480 | 5.610 | 7,910 | +0.11(+2.00%) |
May 20, 2024 | 5.480 | 5.500 | 5.440 | 5.500 | 12,973 | +0.03(+0.55%) |
May 17, 2024 | 5.440 | 5.510 | 5.430 | 5.470 | 14,607 | -0.04(-0.73%) |
May 16, 2024 | 5.560 | 5.590 | 5.460 | 5.510 | 21,671 | -0.04(-0.63%) |
May 15, 2024 | 5.630 | 5.660 | 5.430 | 5.545 | 12,879 | +0.03(+0.45%) |
May 14, 2024 | 5.560 | 5.640 | 5.500 | 5.520 | 44,806 | +0.26(+4.98%) |
May 13, 2024 | 5.160 | 5.300 | 5.160 | 5.258 | 9,027 | +0.10(+1.90%) |
May 10, 2024 | 5.300 | 5.380 | 5.150 | 5.160 | 15,672 | -0.09(-1.71%) |
May 09, 2024 | 5.170 | 5.260 | 5.170 | 5.250 | 10,047 | +0.08(+1.55%) |
May 08, 2024 | 5.110 | 5.170 | 5.110 | 5.170 | 7,225 | -0.02(-0.39%) |
May 07, 2024 | 5.200 | 5.260 | 5.190 | 5.190 | 21,695 | -0.03(-0.57%) |
May 06, 2024 | 5.180 | 5.240 | 5.180 | 5.220 | 15,905 | +0.09(+1.75%) |
May 03, 2024 | 5.090 | 5.210 | 5.090 | 5.130 | 31,332 | +0.12(+2.46%) |
May 02, 2024 | 4.990 | 5.007 | 4.910 | 5.007 | 7,146 | +0.07(+1.35%) |