Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.490 | 5.530 | 5.400 | 5.440 | 69,584 | -0.06(-1.09%) |
Jul 25, 2024 | 5.460 | 5.540 | 5.449 | 5.500 | 69,683 | +0.06(+1.10%) |
Jul 24, 2024 | 5.460 | 5.490 | 5.400 | 5.440 | 80,927 | -0.06(-1.09%) |
Jul 23, 2024 | 5.410 | 5.500 | 5.410 | 5.500 | 69,580 | +0.08(+1.38%) |
Jul 22, 2024 | 5.450 | 5.490 | 5.419 | 5.425 | 86,251 | +0.02(+0.46%) |
Jul 19, 2024 | 5.480 | 5.510 | 5.390 | 5.400 | 93,484 | -0.11(-2.00%) |
Jul 18, 2024 | 5.570 | 5.580 | 5.500 | 5.510 | 81,786 | -0.09(-1.61%) |
Jul 17, 2024 | 5.660 | 5.750 | 5.600 | 5.600 | 112,523 | -0.07(-1.23%) |
Jul 16, 2024 | 5.550 | 5.691 | 5.550 | 5.670 | 160,930 | +0.10(+1.89%) |
Jul 15, 2024 | 5.560 | 5.610 | 5.550 | 5.565 | 71,756 | -0.02(-0.45%) |
Jul 12, 2024 | 5.540 | 5.600 | 5.490 | 5.590 | 152,711 | +0.05(+0.90%) |
Jul 11, 2024 | 5.470 | 5.550 | 5.430 | 5.540 | 157,023 | +0.12(+2.21%) |
Jul 10, 2024 | 5.420 | 5.480 | 5.395 | 5.420 | 110,552 | +0.03(+0.56%) |
Jul 09, 2024 | 5.400 | 5.440 | 5.370 | 5.390 | 111,854 | +0.03(+0.56%) |
Jul 08, 2024 | 5.380 | 5.400 | 5.340 | 5.360 | 77,323 | -0.01(-0.19%) |
Jul 05, 2024 | 5.400 | 5.400 | 5.344 | 5.370 | 73,420 | +0.00(+0.00%) |
Jul 03, 2024 | 5.300 | 5.370 | 5.300 | 5.370 | 84,835 | +0.05(+0.94%) |
Jul 02, 2024 | 5.310 | 5.340 | 5.290 | 5.320 | 107,727 | -0.02(-0.37%) |
Jul 01, 2024 | 5.370 | 5.370 | 5.320 | 5.340 | 97,873 | +0.01(+0.19%) |
Jun 28, 2024 | 5.380 | 5.400 | 5.280 | 5.330 | 166,611 | -0.02(-0.37%) |
Jun 27, 2024 | 5.270 | 5.370 | 5.270 | 5.350 | 105,844 | +0.06(+1.13%) |
Jun 26, 2024 | 5.280 | 5.310 | 5.250 | 5.290 | 72,437 | +0.03(+0.57%) |
Jun 25, 2024 | 5.320 | 5.325 | 5.240 | 5.260 | 160,967 | -0.05(-0.94%) |
Jun 24, 2024 | 5.300 | 5.330 | 5.290 | 5.310 | 51,156 | +0.01(+0.19%) |
Jun 21, 2024 | 5.360 | 5.370 | 5.300 | 5.300 | 77,050 | -0.07(-1.30%) |
Jun 20, 2024 | 5.410 | 5.410 | 5.340 | 5.370 | 91,761 | +0.02(+0.37%) |
Jun 18, 2024 | 5.300 | 5.380 | 5.280 | 5.350 | 99,907 | +0.04(+0.75%) |
Jun 17, 2024 | 5.312 | 5.312 | 5.283 | 5.310 | 78,581 | -0.00(-0.04%) |
Jun 14, 2024 | 5.332 | 5.347 | 5.302 | 5.312 | 81,180 | -0.04(-0.74%) |
Jun 13, 2024 | 5.332 | 5.362 | 5.312 | 5.352 | 92,737 | +0.00(+0.00%) |
Jun 12, 2024 | 5.362 | 5.381 | 5.322 | 5.352 | 54,021 | +0.02(+0.37%) |
Jun 11, 2024 | 5.292 | 5.341 | 5.272 | 5.332 | 84,374 | +0.04(+0.75%) |
Jun 10, 2024 | 5.322 | 5.332 | 5.262 | 5.292 | 92,838 | -0.05(-0.93%) |
Jun 07, 2024 | 5.332 | 5.381 | 5.322 | 5.342 | 85,710 | +0.02(+0.37%) |
Jun 06, 2024 | 5.391 | 5.421 | 5.322 | 5.322 | 89,984 | -0.08(-1.47%) |
Jun 05, 2024 | 5.391 | 5.471 | 5.391 | 5.401 | 70,259 | +0.03(+0.55%) |
Jun 04, 2024 | 5.362 | 5.471 | 5.332 | 5.371 | 87,294 | +0.01(+0.28%) |
Jun 03, 2024 | 5.391 | 5.401 | 5.302 | 5.357 | 149,403 | -0.03(-0.55%) |
May 31, 2024 | 5.371 | 5.441 | 5.362 | 5.386 | 60,563 | +0.04(+0.83%) |
May 30, 2024 | 5.282 | 5.352 | 5.282 | 5.342 | 76,713 | +0.04(+0.84%) |
May 29, 2024 | 5.342 | 5.362 | 5.292 | 5.297 | 57,371 | -0.03(-0.65%) |
May 28, 2024 | 5.371 | 5.421 | 5.272 | 5.332 | 96,094 | -0.06(-1.10%) |
May 24, 2024 | 5.391 | 5.431 | 5.376 | 5.391 | 50,674 | +0.02(+0.37%) |
May 23, 2024 | 5.480 | 5.510 | 5.371 | 5.371 | 82,345 | -0.11(-1.99%) |
May 22, 2024 | 5.570 | 5.599 | 5.471 | 5.480 | 53,924 | -0.07(-1.25%) |
May 21, 2024 | 5.471 | 5.679 | 5.461 | 5.550 | 257,369 | +0.10(+1.82%) |
May 20, 2024 | 5.441 | 5.480 | 5.431 | 5.451 | 60,399 | +0.03(+0.55%) |
May 17, 2024 | 5.461 | 5.471 | 5.421 | 5.421 | 52,885 | -0.05(-0.91%) |
May 16, 2024 | 5.461 | 5.499 | 5.441 | 5.471 | 57,285 | +0.02(+0.33%) |
May 15, 2024 | 5.433 | 5.453 | 5.394 | 5.453 | 112,685 | +0.07(+1.28%) |
May 14, 2024 | 5.325 | 5.453 | 5.315 | 5.384 | 90,846 | +0.06(+1.11%) |
May 13, 2024 | 5.354 | 5.354 | 5.305 | 5.325 | 125,963 | +0.01(+0.18%) |
May 10, 2024 | 5.325 | 5.365 | 5.296 | 5.315 | 111,985 | -0.09(-1.64%) |
May 09, 2024 | 5.315 | 5.404 | 5.296 | 5.404 | 70,877 | +0.12(+2.23%) |
May 08, 2024 | 5.315 | 5.354 | 5.266 | 5.286 | 61,215 | -0.04(-0.74%) |
May 07, 2024 | 5.374 | 5.394 | 5.315 | 5.325 | 71,940 | -0.02(-0.37%) |
May 06, 2024 | 5.286 | 5.384 | 5.286 | 5.345 | 136,175 | +0.06(+1.12%) |
May 03, 2024 | 5.256 | 5.335 | 5.256 | 5.286 | 127,893 | +0.07(+1.32%) |
May 02, 2024 | 5.227 | 5.276 | 5.207 | 5.217 | 97,007 | +0.00(+0.00%) |