Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.510 | 5.595 | 5.510 | 5.588 | 53,590 | +0.39(+7.46%) |
Jul 25, 2024 | 5.010 | 5.220 | 5.010 | 5.200 | 88,687 | +0.05(+0.89%) |
Jul 24, 2024 | 5.220 | 5.250 | 5.101 | 5.154 | 43,551 | -0.02(-0.33%) |
Jul 23, 2024 | 5.170 | 5.250 | 5.150 | 5.171 | 110,971 | -0.05(-0.94%) |
Jul 22, 2024 | 5.240 | 5.274 | 5.200 | 5.220 | 43,171 | +0.13(+2.51%) |
Jul 19, 2024 | 5.140 | 5.150 | 5.089 | 5.092 | 15,699 | -0.36(-6.57%) |
Jul 18, 2024 | 5.510 | 5.510 | 5.410 | 5.450 | 49,394 | +0.21(+4.05%) |
Jul 17, 2024 | 5.240 | 5.260 | 5.200 | 5.238 | 52,762 | -0.11(-2.09%) |
Jul 16, 2024 | 5.318 | 5.365 | 5.281 | 5.350 | 16,985 | -0.06(-1.02%) |
Jul 15, 2024 | 5.450 | 5.528 | 5.370 | 5.405 | 9,833 | -0.09(-1.64%) |
Jul 12, 2024 | 5.510 | 5.570 | 5.422 | 5.495 | 9,996 | +0.09(+1.76%) |
Jul 11, 2024 | 5.420 | 5.489 | 5.400 | 5.400 | 20,350 | +0.02(+0.37%) |
Jul 10, 2024 | 5.360 | 5.410 | 5.270 | 5.380 | 26,282 | +0.11(+2.09%) |
Jul 09, 2024 | 5.370 | 5.370 | 5.200 | 5.270 | 20,020 | -0.20(-3.61%) |
Jul 08, 2024 | 5.460 | 5.576 | 5.420 | 5.467 | 23,694 | -0.05(-0.84%) |
Jul 05, 2024 | 5.530 | 5.610 | 5.511 | 5.514 | 39,697 | +0.11(+1.96%) |
Jul 03, 2024 | 5.425 | 5.540 | 5.362 | 5.407 | 32,669 | +0.18(+3.39%) |
Jul 02, 2024 | 5.225 | 5.290 | 5.190 | 5.230 | 52,807 | -0.12(-2.33%) |
Jul 01, 2024 | 5.435 | 5.435 | 5.320 | 5.355 | 42,777 | +0.14(+2.59%) |
Jun 28, 2024 | 5.370 | 5.370 | 5.220 | 5.220 | 33,978 | -0.04(-0.76%) |
Jun 27, 2024 | 5.305 | 5.380 | 5.250 | 5.260 | 73,233 | +0.01(+0.19%) |
Jun 26, 2024 | 5.315 | 5.352 | 5.250 | 5.250 | 55,019 | -0.07(-1.32%) |
Jun 25, 2024 | 5.315 | 5.360 | 5.288 | 5.320 | 41,330 | -0.12(-2.21%) |
Jun 24, 2024 | 5.360 | 5.486 | 5.360 | 5.440 | 53,537 | +0.10(+1.96%) |
Jun 21, 2024 | 5.337 | 5.410 | 5.330 | 5.336 | 61,421 | -0.05(-0.86%) |
Jun 20, 2024 | 5.390 | 5.430 | 5.351 | 5.382 | 46,024 | +0.11(+2.13%) |
Jun 18, 2024 | 5.231 | 5.320 | 5.180 | 5.270 | 89,592 | +0.01(+0.29%) |
Jun 17, 2024 | 5.160 | 5.310 | 5.160 | 5.255 | 114,547 | +0.08(+1.64%) |
Jun 14, 2024 | 5.280 | 5.290 | 5.170 | 5.170 | 96,499 | -0.41(-7.35%) |
Jun 13, 2024 | 5.690 | 5.690 | 5.540 | 5.580 | 40,016 | -0.21(-3.63%) |
Jun 12, 2024 | 5.850 | 5.900 | 5.774 | 5.790 | 47,068 | -0.06(-1.03%) |
Jun 11, 2024 | 5.780 | 5.850 | 5.735 | 5.850 | 96,371 | -0.09(-1.52%) |
Jun 10, 2024 | 5.810 | 5.940 | 5.810 | 5.940 | 16,726 | +0.04(+0.68%) |
Jun 07, 2024 | 5.890 | 5.929 | 5.820 | 5.900 | 21,205 | -0.17(-2.80%) |
Jun 06, 2024 | 5.990 | 6.070 | 5.990 | 6.070 | 62,185 | -0.01(-0.16%) |
Jun 05, 2024 | 6.070 | 6.120 | 5.980 | 6.080 | 268,891 | -0.06(-0.98%) |
Jun 04, 2024 | 6.100 | 6.180 | 6.085 | 6.140 | 1,466,358 | -0.12(-2.00%) |
Jun 03, 2024 | 6.180 | 6.350 | 6.180 | 6.265 | 113,045 | +0.17(+2.70%) |
May 31, 2024 | 6.116 | 6.116 | 6.050 | 6.100 | 41,224 | -0.01(-0.10%) |
May 30, 2024 | 6.095 | 6.130 | 6.056 | 6.106 | 39,890 | +0.10(+1.60%) |
May 29, 2024 | 6.095 | 6.140 | 5.990 | 6.010 | 23,603 | -0.22(-3.56%) |
May 28, 2024 | 6.140 | 6.286 | 6.140 | 6.232 | 65,201 | +0.18(+3.01%) |
May 24, 2024 | 6.100 | 6.112 | 6.050 | 6.050 | 36,930 | +0.04(+0.67%) |
May 23, 2024 | 6.170 | 6.300 | 6.000 | 6.010 | 64,243 | -0.37(-5.86%) |
May 22, 2024 | 6.480 | 6.559 | 6.384 | 6.384 | 18,865 | -0.12(-1.78%) |
May 21, 2024 | 6.530 | 6.650 | 6.500 | 6.500 | 13,090 | -0.31(-4.51%) |
May 20, 2024 | 6.876 | 6.876 | 6.793 | 6.807 | 14,885 | +0.02(+0.32%) |
May 17, 2024 | 6.750 | 6.812 | 6.730 | 6.785 | 9,310 | -0.29(-4.03%) |
May 16, 2024 | 6.990 | 7.119 | 6.990 | 7.070 | 41,426 | -0.11(-1.48%) |
May 15, 2024 | 7.060 | 7.216 | 7.060 | 7.176 | 8,194 | +0.18(+2.51%) |
May 14, 2024 | 6.960 | 7.035 | 6.960 | 7.000 | 117,409 | +0.39(+5.90%) |
May 13, 2024 | 6.554 | 6.670 | 6.520 | 6.610 | 67,212 | +0.03(+0.46%) |
May 10, 2024 | 6.620 | 6.640 | 6.570 | 6.580 | 14,737 | +0.02(+0.30%) |
May 09, 2024 | 6.626 | 6.721 | 6.560 | 6.560 | 46,881 | +0.03(+0.39%) |
May 08, 2024 | 6.482 | 6.580 | 6.450 | 6.534 | 20,189 | -0.03(-0.39%) |
May 07, 2024 | 6.510 | 6.692 | 6.510 | 6.560 | 15,903 | -0.03(-0.46%) |
May 06, 2024 | 6.530 | 6.650 | 6.530 | 6.590 | 58,372 | +0.11(+1.70%) |
May 03, 2024 | 6.590 | 6.630 | 6.460 | 6.480 | 1,595,084 | +0.00(+0.00%) |
May 02, 2024 | 6.550 | 6.570 | 6.430 | 6.480 | 836,159 | +0.07(+1.09%) |