Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.800 | 4.940 | 4.800 | 4.860 | 85,431 | +0.02(+0.41%) |
Jul 18, 2024 | 4.850 | 4.899 | 4.770 | 4.840 | 160,924 | -0.01(-0.21%) |
Jul 17, 2024 | 4.810 | 4.970 | 4.800 | 4.850 | 191,040 | -0.01(-0.21%) |
Jul 16, 2024 | 4.670 | 4.860 | 4.620 | 4.860 | 2,096,570 | +0.16(+3.40%) |
Jul 15, 2024 | 4.590 | 4.706 | 4.590 | 4.700 | 193,447 | +0.10(+2.17%) |
Jul 12, 2024 | 4.600 | 4.680 | 4.580 | 4.600 | 302,300 | -0.06(-1.29%) |
Jul 11, 2024 | 4.740 | 4.780 | 4.640 | 4.660 | 179,107 | -0.08(-1.69%) |
Jul 10, 2024 | 4.720 | 4.780 | 4.710 | 4.740 | 255,979 | -0.04(-0.84%) |
Jul 09, 2024 | 4.730 | 4.810 | 4.710 | 4.780 | 200,761 | -0.07(-1.44%) |
Jul 08, 2024 | 4.720 | 4.870 | 4.720 | 4.850 | 377,006 | +0.09(+1.89%) |
Jul 05, 2024 | 4.880 | 4.910 | 4.680 | 4.760 | 434,970 | -0.16(-3.25%) |
Jul 03, 2024 | 4.960 | 4.970 | 4.880 | 4.920 | 266,438 | -0.04(-0.81%) |
Jul 02, 2024 | 5.070 | 5.070 | 4.910 | 4.960 | 413,233 | -0.10(-1.98%) |
Jul 01, 2024 | 5.060 | 5.110 | 4.980 | 5.060 | 451,250 | +0.00(+0.00%) |
Jun 28, 2024 | 4.950 | 5.110 | 4.950 | 5.060 | 361,941 | +0.08(+1.61%) |
Jun 27, 2024 | 5.080 | 5.110 | 4.910 | 4.980 | 435,605 | -0.10(-1.97%) |
Jun 26, 2024 | 5.170 | 5.200 | 5.050 | 5.080 | 284,996 | -0.11(-2.12%) |
Jun 25, 2024 | 5.140 | 5.270 | 5.140 | 5.190 | 159,258 | +0.01(+0.19%) |
Jun 24, 2024 | 5.260 | 5.340 | 5.075 | 5.180 | 211,402 | -0.05(-0.96%) |
Jun 21, 2024 | 5.300 | 5.330 | 5.210 | 5.230 | 443,988 | -0.04(-0.76%) |
Jun 20, 2024 | 5.370 | 5.420 | 5.230 | 5.270 | 275,673 | -0.04(-0.75%) |
Jun 18, 2024 | 5.560 | 5.560 | 5.300 | 5.310 | 179,082 | -0.28(-5.01%) |
Jun 17, 2024 | 5.160 | 5.600 | 5.100 | 5.590 | 1,370,241 | +0.41(+7.92%) |
Jun 14, 2024 | 4.910 | 5.210 | 4.900 | 5.180 | 1,935,986 | +0.23(+4.65%) |
Jun 13, 2024 | 5.350 | 5.390 | 4.910 | 4.950 | 3,131,497 | -0.41(-7.65%) |
Jun 12, 2024 | 5.370 | 5.570 | 5.260 | 5.360 | 1,416,041 | -0.01(-0.19%) |
Jun 11, 2024 | 5.500 | 5.520 | 5.370 | 5.370 | 272,673 | -0.13(-2.36%) |
Jun 10, 2024 | 5.330 | 5.550 | 5.320 | 5.500 | 1,112,091 | +0.03(+0.55%) |
Jun 07, 2024 | 5.360 | 5.580 | 5.245 | 5.470 | 1,811,282 | -0.42(-7.13%) |
Jun 06, 2024 | 5.880 | 5.970 | 5.820 | 5.890 | 365,473 | +0.01(+0.17%) |
Jun 05, 2024 | 5.750 | 5.890 | 5.730 | 5.880 | 156,915 | +0.12(+2.08%) |
Jun 04, 2024 | 5.800 | 5.800 | 5.630 | 5.760 | 215,723 | -0.04(-0.69%) |
Jun 03, 2024 | 5.690 | 5.800 | 5.550 | 5.800 | 214,627 | +0.12(+2.11%) |
May 31, 2024 | 5.620 | 5.710 | 5.590 | 5.680 | 180,985 | +0.05(+0.89%) |
May 30, 2024 | 5.590 | 5.640 | 5.530 | 5.630 | 217,981 | +0.03(+0.54%) |
May 29, 2024 | 5.570 | 5.680 | 5.520 | 5.600 | 155,945 | +0.03(+0.54%) |
May 28, 2024 | 5.660 | 5.780 | 5.560 | 5.570 | 172,874 | -0.11(-1.94%) |
May 24, 2024 | 5.510 | 5.720 | 5.500 | 5.680 | 216,624 | +0.16(+2.90%) |
May 23, 2024 | 5.640 | 5.710 | 5.500 | 5.520 | 260,707 | -0.12(-2.13%) |
May 22, 2024 | 5.720 | 5.732 | 5.630 | 5.640 | 130,056 | -0.07(-1.23%) |
May 21, 2024 | 5.680 | 5.740 | 5.550 | 5.710 | 467,999 | +0.05(+0.88%) |
May 20, 2024 | 5.660 | 5.730 | 5.620 | 5.660 | 492,841 | -0.04(-0.70%) |
May 17, 2024 | 5.690 | 5.740 | 5.600 | 5.700 | 437,077 | +0.00(+0.00%) |
May 16, 2024 | 5.700 | 5.790 | 5.610 | 5.700 | 408,429 | +0.00(+0.00%) |
May 15, 2024 | 5.560 | 5.760 | 5.530 | 5.700 | 589,844 | +0.10(+1.79%) |
May 14, 2024 | 5.600 | 5.680 | 5.560 | 5.600 | 327,789 | -0.02(-0.36%) |
May 13, 2024 | 5.770 | 5.850 | 5.570 | 5.620 | 408,426 | -0.11(-1.92%) |
May 10, 2024 | 5.840 | 5.870 | 5.705 | 5.730 | 355,299 | -0.06(-1.04%) |
May 09, 2024 | 5.940 | 6.080 | 5.755 | 5.790 | 428,690 | -0.14(-2.36%) |
May 08, 2024 | 5.790 | 5.970 | 5.782 | 5.930 | 289,120 | +0.08(+1.37%) |
May 07, 2024 | 5.950 | 5.950 | 5.805 | 5.850 | 409,016 | -0.06(-1.02%) |
May 06, 2024 | 5.910 | 6.000 | 5.870 | 5.910 | 276,012 | +0.00(+0.00%) |
May 03, 2024 | 5.860 | 5.930 | 5.830 | 5.910 | 144,401 | +0.05(+0.85%) |
May 02, 2024 | 5.780 | 5.880 | 5.780 | 5.860 | 93,713 | +0.09(+1.56%) |