Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.350 | 5.380 | 5.340 | 5.350 | 33,377 | -0.01(-0.19%) |
Jul 18, 2024 | 5.370 | 5.370 | 5.345 | 5.360 | 74,020 | -0.02(-0.37%) |
Jul 17, 2024 | 5.400 | 5.400 | 5.360 | 5.380 | 87,418 | -0.05(-0.92%) |
Jul 16, 2024 | 5.420 | 5.435 | 5.380 | 5.430 | 110,914 | +0.00(+0.02%) |
Jul 15, 2024 | 5.400 | 5.430 | 5.390 | 5.429 | 115,414 | -0.00(-0.02%) |
Jul 12, 2024 | 5.410 | 5.440 | 5.410 | 5.430 | 41,554 | +0.01(+0.18%) |
Jul 11, 2024 | 5.390 | 5.430 | 5.380 | 5.420 | 90,850 | +0.05(+0.93%) |
Jul 10, 2024 | 5.390 | 5.390 | 5.340 | 5.370 | 176,842 | +0.02(+0.37%) |
Jul 09, 2024 | 5.350 | 5.350 | 5.320 | 5.350 | 55,612 | +0.01(+0.19%) |
Jul 08, 2024 | 5.370 | 5.400 | 5.325 | 5.340 | 169,667 | -0.03(-0.56%) |
Jul 05, 2024 | 5.390 | 5.390 | 5.370 | 5.370 | 47,394 | -0.02(-0.37%) |
Jul 03, 2024 | 5.390 | 5.390 | 5.360 | 5.390 | 40,386 | +0.03(+0.56%) |
Jul 02, 2024 | 5.370 | 5.390 | 5.350 | 5.360 | 45,317 | +0.03(+0.56%) |
Jul 01, 2024 | 5.390 | 5.400 | 5.320 | 5.330 | 87,538 | -0.13(-2.38%) |
Jun 28, 2024 | 5.380 | 5.460 | 5.340 | 5.460 | 138,234 | +0.11(+2.06%) |
Jun 27, 2024 | 5.330 | 5.350 | 5.310 | 5.350 | 136,856 | +0.03(+0.56%) |
Jun 26, 2024 | 5.330 | 5.330 | 5.300 | 5.320 | 46,587 | -0.01(-0.19%) |
Jun 25, 2024 | 5.350 | 5.350 | 5.300 | 5.330 | 47,239 | -0.01(-0.19%) |
Jun 24, 2024 | 5.300 | 5.340 | 5.275 | 5.340 | 129,787 | +0.06(+1.14%) |
Jun 21, 2024 | 5.330 | 5.330 | 5.240 | 5.280 | 96,623 | -0.03(-0.56%) |
Jun 20, 2024 | 5.300 | 5.320 | 5.290 | 5.310 | 31,422 | -0.02(-0.28%) |
Jun 18, 2024 | 5.320 | 5.340 | 5.310 | 5.325 | 127,153 | +0.02(+0.30%) |
Jun 17, 2024 | 5.289 | 5.314 | 5.289 | 5.309 | 73,502 | +0.00(+0.00%) |
Jun 14, 2024 | 5.319 | 5.319 | 5.299 | 5.309 | 46,659 | +0.00(+0.00%) |
Jun 13, 2024 | 5.269 | 5.309 | 5.269 | 5.309 | 77,416 | +0.07(+1.33%) |
Jun 12, 2024 | 5.269 | 5.271 | 5.239 | 5.239 | 79,506 | +0.01(+0.19%) |
Jun 11, 2024 | 5.229 | 5.239 | 5.199 | 5.229 | 94,473 | +0.01(+0.19%) |
Jun 10, 2024 | 5.239 | 5.244 | 5.209 | 5.219 | 75,386 | -0.02(-0.38%) |
Jun 07, 2024 | 5.219 | 5.239 | 5.189 | 5.239 | 116,887 | +0.01(+0.19%) |
Jun 06, 2024 | 5.229 | 5.259 | 5.209 | 5.229 | 116,644 | +0.00(+0.00%) |
Jun 05, 2024 | 5.229 | 5.249 | 5.219 | 5.229 | 90,620 | +0.03(+0.57%) |
Jun 04, 2024 | 5.209 | 5.249 | 5.199 | 5.199 | 59,849 | +0.01(+0.19%) |
Jun 03, 2024 | 5.170 | 5.199 | 5.170 | 5.189 | 41,065 | +0.03(+0.58%) |
May 31, 2024 | 5.150 | 5.166 | 5.120 | 5.160 | 53,754 | +0.06(+1.17%) |
May 30, 2024 | 5.090 | 5.131 | 5.090 | 5.100 | 54,188 | +0.00(+0.10%) |
May 29, 2024 | 5.150 | 5.150 | 5.090 | 5.095 | 75,058 | -0.04(-0.78%) |
May 28, 2024 | 5.189 | 5.209 | 5.123 | 5.135 | 93,096 | -0.05(-1.06%) |
May 24, 2024 | 5.170 | 5.199 | 5.160 | 5.189 | 57,246 | +0.02(+0.39%) |
May 23, 2024 | 5.219 | 5.219 | 5.150 | 5.170 | 79,373 | -0.03(-0.57%) |
May 22, 2024 | 5.259 | 5.259 | 5.189 | 5.199 | 68,658 | -0.04(-0.76%) |
May 21, 2024 | 5.249 | 5.250 | 5.239 | 5.239 | 56,586 | -0.01(-0.19%) |
May 20, 2024 | 5.249 | 5.269 | 5.239 | 5.249 | 41,402 | -0.01(-0.19%) |
May 17, 2024 | 5.289 | 5.299 | 5.249 | 5.259 | 41,979 | -0.02(-0.38%) |
May 16, 2024 | 5.259 | 5.279 | 5.249 | 5.279 | 51,167 | +0.04(+0.76%) |
May 15, 2024 | 5.239 | 5.259 | 5.239 | 5.239 | 43,233 | +0.02(+0.38%) |
May 14, 2024 | 5.229 | 5.249 | 5.219 | 5.219 | 38,140 | +0.00(+0.02%) |
May 13, 2024 | 5.238 | 5.238 | 5.208 | 5.218 | 53,895 | +0.00(+0.00%) |
May 10, 2024 | 5.258 | 5.258 | 5.203 | 5.218 | 55,325 | -0.03(-0.57%) |
May 09, 2024 | 5.288 | 5.288 | 5.238 | 5.248 | 56,306 | -0.02(-0.38%) |
May 08, 2024 | 5.189 | 5.268 | 5.189 | 5.268 | 96,396 | +0.09(+1.72%) |
May 07, 2024 | 5.169 | 5.199 | 5.159 | 5.179 | 117,526 | +0.05(+0.97%) |
May 06, 2024 | 5.119 | 5.149 | 5.109 | 5.129 | 100,704 | +0.03(+0.58%) |
May 03, 2024 | 5.099 | 5.113 | 5.079 | 5.099 | 98,847 | +0.04(+0.78%) |
May 02, 2024 | 5.040 | 5.079 | 5.040 | 5.060 | 130,317 | +0.00(+0.00%) |