Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 5.230 | 5.270 | 5.100 | 5.240 | 404,359 | +0.04(+0.77%) |
Jul 09, 2024 | 5.190 | 5.235 | 5.110 | 5.200 | 549,407 | -0.03(-0.57%) |
Jul 08, 2024 | 5.260 | 5.400 | 5.210 | 5.230 | 548,174 | +0.04(+0.77%) |
Jul 05, 2024 | 5.170 | 5.205 | 5.079 | 5.190 | 573,123 | +0.07(+1.37%) |
Jul 03, 2024 | 5.130 | 5.150 | 5.070 | 5.120 | 443,793 | -0.01(-0.19%) |
Jul 02, 2024 | 5.120 | 5.140 | 5.020 | 5.130 | 571,623 | +0.01(+0.20%) |
Jul 01, 2024 | 5.280 | 5.350 | 5.100 | 5.120 | 1,212,348 | -0.14(-2.66%) |
Jun 28, 2024 | 5.050 | 5.395 | 5.050 | 5.260 | 2,458,228 | +0.27(+5.41%) |
Jun 27, 2024 | 4.860 | 5.000 | 4.770 | 4.990 | 993,846 | +0.17(+3.53%) |
Jun 26, 2024 | 4.890 | 4.970 | 4.815 | 4.820 | 1,440,034 | -0.10(-2.03%) |
Jun 25, 2024 | 5.100 | 5.150 | 4.870 | 4.920 | 1,896,044 | -0.21(-4.09%) |
Jun 24, 2024 | 5.350 | 5.470 | 5.060 | 5.130 | 1,487,022 | -0.16(-3.02%) |
Jun 21, 2024 | 5.210 | 5.690 | 5.210 | 5.290 | 15,360,453 | +0.09(+1.73%) |
Jun 20, 2024 | 4.970 | 5.210 | 4.920 | 5.200 | 1,548,999 | +0.23(+4.63%) |
Jun 18, 2024 | 4.960 | 5.000 | 4.850 | 4.970 | 1,236,360 | +0.04(+0.81%) |
Jun 17, 2024 | 5.000 | 5.060 | 4.720 | 4.930 | 1,511,844 | -0.10(-1.99%) |
Jun 14, 2024 | 5.000 | 5.040 | 4.890 | 5.030 | 1,186,745 | -0.04(-0.79%) |
Jun 13, 2024 | 5.230 | 5.250 | 5.035 | 5.070 | 1,723,227 | -0.15(-2.87%) |
Jun 12, 2024 | 5.280 | 5.435 | 5.200 | 5.220 | 1,264,326 | +0.10(+1.95%) |
Jun 11, 2024 | 5.000 | 5.120 | 4.905 | 5.120 | 1,638,935 | +0.08(+1.59%) |
Jun 10, 2024 | 5.170 | 5.170 | 4.640 | 5.040 | 4,664,187 | -0.30(-5.62%) |
Jun 07, 2024 | 5.270 | 5.390 | 5.250 | 5.340 | 1,530,743 | +0.02(+0.38%) |
Jun 06, 2024 | 5.280 | 5.405 | 5.250 | 5.320 | 1,369,278 | -0.03(-0.56%) |
Jun 05, 2024 | 5.480 | 5.630 | 5.325 | 5.350 | 665,187 | -0.06(-1.11%) |
Jun 04, 2024 | 5.570 | 5.570 | 5.345 | 5.410 | 806,150 | -0.19(-3.39%) |
Jun 03, 2024 | 5.570 | 5.625 | 5.365 | 5.600 | 696,642 | +0.05(+0.90%) |
May 31, 2024 | 5.610 | 5.660 | 5.480 | 5.550 | 2,494,934 | -0.02(-0.36%) |
May 30, 2024 | 5.640 | 5.640 | 5.441 | 5.570 | 653,025 | +0.02(+0.36%) |
May 29, 2024 | 5.540 | 5.610 | 5.385 | 5.550 | 792,683 | -0.11(-1.94%) |
May 28, 2024 | 5.330 | 5.710 | 5.250 | 5.660 | 865,248 | +0.39(+7.40%) |
May 24, 2024 | 5.230 | 5.305 | 5.170 | 5.270 | 530,832 | +0.05(+0.96%) |
May 23, 2024 | 5.320 | 5.320 | 5.120 | 5.220 | 785,837 | -0.11(-2.06%) |
May 22, 2024 | 5.350 | 5.405 | 5.295 | 5.330 | 565,733 | -0.01(-0.19%) |
May 21, 2024 | 5.260 | 5.345 | 5.190 | 5.340 | 426,673 | +0.07(+1.33%) |
May 20, 2024 | 5.250 | 5.446 | 5.210 | 5.270 | 606,142 | +0.00(+0.00%) |
May 17, 2024 | 5.380 | 5.390 | 5.145 | 5.270 | 737,122 | -0.10(-1.86%) |
May 16, 2024 | 5.400 | 5.510 | 5.315 | 5.370 | 586,083 | -0.01(-0.19%) |
May 15, 2024 | 5.850 | 5.865 | 5.340 | 5.380 | 1,182,535 | -0.45(-7.72%) |
May 14, 2024 | 5.590 | 5.850 | 5.590 | 5.830 | 709,394 | +0.29(+5.23%) |
May 13, 2024 | 5.520 | 5.660 | 5.495 | 5.540 | 903,205 | +0.08(+1.47%) |
May 10, 2024 | 5.410 | 5.495 | 5.260 | 5.460 | 715,284 | +0.09(+1.68%) |
May 09, 2024 | 5.450 | 5.490 | 5.335 | 5.370 | 754,408 | -0.10(-1.83%) |
May 08, 2024 | 5.400 | 5.710 | 5.380 | 5.470 | 1,096,298 | +0.08(+1.48%) |
May 07, 2024 | 5.090 | 5.730 | 4.760 | 5.390 | 2,913,452 | +0.68(+14.44%) |
May 06, 2024 | 4.710 | 4.805 | 4.670 | 4.710 | 733,395 | -0.03(-0.63%) |
May 03, 2024 | 4.680 | 4.930 | 4.645 | 4.740 | 514,432 | +0.12(+2.60%) |
May 02, 2024 | 4.540 | 4.620 | 4.540 | 4.620 | 482,860 | +0.09(+1.99%) |