Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 5.130 | 5.320 | 5.130 | 5.220 | 87,516 | +0.05(+0.97%) |
Jul 15, 2024 | 5.480 | 5.500 | 5.170 | 5.170 | 121,987 | -0.33(-6.00%) |
Jul 12, 2024 | 5.450 | 5.530 | 5.385 | 5.500 | 90,638 | +0.11(+2.04%) |
Jul 11, 2024 | 5.300 | 5.440 | 5.260 | 5.390 | 78,471 | +0.18(+3.45%) |
Jul 10, 2024 | 5.170 | 5.260 | 5.150 | 5.210 | 54,704 | +0.05(+0.97%) |
Jul 09, 2024 | 5.150 | 5.235 | 5.120 | 5.160 | 67,790 | +0.00(+0.00%) |
Jul 08, 2024 | 5.230 | 5.305 | 5.160 | 5.160 | 164,578 | -0.03(-0.58%) |
Jul 05, 2024 | 5.290 | 5.350 | 5.190 | 5.190 | 82,722 | -0.04(-0.76%) |
Jul 03, 2024 | 5.220 | 5.300 | 5.200 | 5.230 | 46,380 | +0.04(+0.77%) |
Jul 02, 2024 | 5.250 | 5.290 | 5.150 | 5.190 | 138,824 | -0.06(-1.14%) |
Jul 01, 2024 | 5.450 | 5.600 | 5.220 | 5.250 | 332,645 | -0.29(-5.23%) |
Jun 28, 2024 | 5.890 | 5.912 | 5.470 | 5.540 | 2,866,497 | -0.35(-5.94%) |
Jun 27, 2024 | 6.030 | 6.030 | 5.710 | 5.890 | 134,277 | -0.11(-1.83%) |
Jun 26, 2024 | 6.120 | 6.230 | 5.960 | 6.000 | 111,949 | -0.09(-1.48%) |
Jun 25, 2024 | 6.190 | 6.215 | 5.990 | 6.090 | 102,727 | -0.09(-1.46%) |
Jun 24, 2024 | 6.100 | 6.380 | 6.080 | 6.180 | 223,405 | +0.10(+1.64%) |
Jun 21, 2024 | 5.630 | 6.150 | 5.580 | 6.080 | 273,762 | +0.49(+8.77%) |
Jun 20, 2024 | 5.600 | 5.620 | 5.520 | 5.590 | 51,932 | -0.01(-0.18%) |
Jun 18, 2024 | 5.590 | 5.675 | 5.570 | 5.600 | 64,188 | -0.05(-0.88%) |
Jun 17, 2024 | 5.490 | 5.670 | 5.380 | 5.650 | 133,656 | +0.19(+3.48%) |
Jun 14, 2024 | 5.500 | 5.565 | 5.380 | 5.460 | 84,191 | -0.11(-1.97%) |
Jun 13, 2024 | 5.710 | 5.710 | 5.510 | 5.570 | 81,125 | -0.17(-2.96%) |
Jun 12, 2024 | 5.980 | 5.980 | 5.710 | 5.740 | 61,898 | -0.06(-1.03%) |
Jun 11, 2024 | 5.600 | 5.810 | 5.590 | 5.800 | 118,584 | +0.20(+3.57%) |
Jun 10, 2024 | 5.800 | 5.830 | 5.350 | 5.600 | 320,012 | -0.31(-5.25%) |
Jun 07, 2024 | 5.793 | 6.027 | 5.793 | 5.910 | 148,684 | +0.09(+1.50%) |
Jun 06, 2024 | 5.881 | 5.925 | 5.716 | 5.823 | 93,852 | -0.10(-1.64%) |
Jun 05, 2024 | 6.007 | 6.007 | 5.891 | 5.920 | 77,805 | -0.10(-1.62%) |
Jun 04, 2024 | 6.075 | 6.085 | 5.959 | 6.017 | 66,058 | -0.07(-1.12%) |
Jun 03, 2024 | 5.949 | 6.090 | 5.852 | 6.085 | 140,631 | +0.25(+4.33%) |
May 31, 2024 | 5.861 | 5.940 | 5.774 | 5.832 | 82,337 | +0.02(+0.33%) |
May 30, 2024 | 5.754 | 5.900 | 5.754 | 5.813 | 72,221 | +0.13(+2.22%) |
May 29, 2024 | 5.696 | 5.891 | 5.667 | 5.686 | 98,383 | -0.12(-2.01%) |
May 28, 2024 | 5.832 | 5.881 | 5.580 | 5.803 | 242,661 | -0.05(-0.83%) |
May 24, 2024 | 5.580 | 5.910 | 5.550 | 5.852 | 201,785 | +0.23(+4.15%) |
May 23, 2024 | 5.259 | 5.657 | 5.162 | 5.618 | 255,346 | +0.57(+11.37%) |
May 22, 2024 | 5.025 | 5.045 | 4.928 | 5.045 | 66,135 | +0.04(+0.78%) |
May 21, 2024 | 5.152 | 5.191 | 4.987 | 5.006 | 63,653 | -0.17(-3.20%) |
May 20, 2024 | 5.162 | 5.239 | 5.074 | 5.171 | 95,215 | +0.01(+0.19%) |
May 17, 2024 | 5.239 | 5.278 | 5.064 | 5.162 | 97,224 | -0.02(-0.38%) |
May 16, 2024 | 5.025 | 5.200 | 4.996 | 5.181 | 97,185 | +0.16(+3.09%) |
May 15, 2024 | 5.025 | 5.055 | 4.948 | 5.025 | 57,110 | +0.00(+0.00%) |
May 14, 2024 | 4.957 | 5.025 | 4.909 | 5.025 | 52,147 | +0.17(+3.40%) |
May 13, 2024 | 4.744 | 4.928 | 4.724 | 4.860 | 96,774 | +0.14(+2.88%) |
May 10, 2024 | 4.957 | 4.957 | 4.705 | 4.724 | 75,936 | -0.22(-4.52%) |
May 09, 2024 | 4.957 | 4.977 | 4.855 | 4.948 | 98,050 | -0.02(-0.39%) |
May 08, 2024 | 4.967 | 5.006 | 4.860 | 4.967 | 108,522 | +0.01(+0.20%) |
May 07, 2024 | 4.860 | 5.035 | 4.850 | 4.957 | 105,962 | +0.10(+2.00%) |
May 06, 2024 | 4.860 | 4.880 | 4.728 | 4.860 | 59,216 | +0.05(+1.01%) |
May 03, 2024 | 4.724 | 4.831 | 4.705 | 4.812 | 64,435 | +0.17(+3.77%) |
May 02, 2024 | 4.598 | 4.763 | 4.530 | 4.637 | 283,842 | +0.07(+1.49%) |