Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 5.280 | 5.400 | 5.270 | 5.340 | 327,981 | +0.03(+0.56%) |
Jul 16, 2024 | 5.180 | 5.315 | 5.160 | 5.310 | 334,819 | +0.13(+2.51%) |
Jul 15, 2024 | 5.300 | 5.320 | 5.170 | 5.180 | 371,258 | -0.06(-1.15%) |
Jul 12, 2024 | 5.200 | 5.280 | 5.175 | 5.240 | 287,292 | +0.03(+0.58%) |
Jul 11, 2024 | 5.030 | 5.230 | 5.020 | 5.210 | 283,914 | +0.23(+4.62%) |
Jul 10, 2024 | 4.900 | 4.985 | 4.882 | 4.980 | 180,503 | +0.07(+1.43%) |
Jul 09, 2024 | 4.900 | 4.990 | 4.825 | 4.910 | 335,405 | -0.01(-0.20%) |
Jul 08, 2024 | 4.780 | 4.930 | 4.780 | 4.920 | 310,707 | +0.12(+2.50%) |
Jul 05, 2024 | 4.990 | 4.990 | 4.770 | 4.800 | 442,465 | -0.21(-4.19%) |
Jul 03, 2024 | 5.000 | 5.045 | 4.995 | 5.010 | 129,768 | +0.01(+0.20%) |
Jul 02, 2024 | 5.000 | 5.030 | 4.950 | 5.000 | 322,317 | +0.00(+0.00%) |
Jul 01, 2024 | 5.120 | 5.150 | 5.000 | 5.000 | 444,779 | -0.13(-2.53%) |
Jun 28, 2024 | 5.220 | 5.220 | 5.000 | 5.130 | 918,977 | -0.01(-0.19%) |
Jun 27, 2024 | 5.200 | 5.220 | 5.120 | 5.140 | 300,374 | -0.05(-0.96%) |
Jun 26, 2024 | 5.120 | 5.190 | 5.030 | 5.190 | 487,431 | +0.05(+0.97%) |
Jun 25, 2024 | 5.160 | 5.320 | 5.110 | 5.140 | 737,334 | +0.01(+0.19%) |
Jun 24, 2024 | 4.960 | 5.130 | 4.960 | 5.130 | 548,316 | +0.20(+4.06%) |
Jun 21, 2024 | 4.680 | 4.960 | 4.650 | 4.930 | 1,215,680 | +0.24(+5.12%) |
Jun 20, 2024 | 4.710 | 4.795 | 4.660 | 4.690 | 366,509 | -0.01(-0.21%) |
Jun 18, 2024 | 4.640 | 4.760 | 4.640 | 4.700 | 405,925 | +0.08(+1.73%) |
Jun 17, 2024 | 4.520 | 4.630 | 4.465 | 4.620 | 326,937 | +0.06(+1.32%) |
Jun 14, 2024 | 4.650 | 4.660 | 4.530 | 4.560 | 556,912 | -0.05(-1.08%) |
Jun 13, 2024 | 4.610 | 4.710 | 4.550 | 4.610 | 627,786 | +0.01(+0.22%) |
Jun 12, 2024 | 4.560 | 4.680 | 4.540 | 4.600 | 472,689 | +0.07(+1.55%) |
Jun 11, 2024 | 4.430 | 4.595 | 4.405 | 4.530 | 478,727 | +0.03(+0.67%) |
Jun 10, 2024 | 4.340 | 4.500 | 4.250 | 4.500 | 705,672 | +0.17(+3.93%) |
Jun 07, 2024 | 4.360 | 4.375 | 4.330 | 4.330 | 351,008 | -0.04(-0.92%) |
Jun 06, 2024 | 4.430 | 4.440 | 4.310 | 4.370 | 475,830 | -0.08(-1.80%) |
Jun 05, 2024 | 4.450 | 4.630 | 4.400 | 4.450 | 687,117 | +0.09(+2.06%) |
Jun 04, 2024 | 4.300 | 4.520 | 4.260 | 4.360 | 1,088,853 | +0.26(+6.34%) |
Jun 03, 2024 | 4.287 | 4.337 | 4.090 | 4.100 | 888,955 | -0.12(-2.80%) |
May 31, 2024 | 4.258 | 4.297 | 4.203 | 4.218 | 394,007 | +0.00(+0.00%) |
May 30, 2024 | 4.396 | 4.406 | 4.194 | 4.218 | 717,483 | -0.22(-4.89%) |
May 29, 2024 | 4.524 | 4.524 | 4.410 | 4.435 | 340,126 | -0.09(-1.96%) |
May 28, 2024 | 4.583 | 4.632 | 4.524 | 4.524 | 354,278 | -0.06(-1.29%) |
May 24, 2024 | 4.583 | 4.612 | 4.544 | 4.583 | 249,758 | +0.04(+0.87%) |
May 23, 2024 | 4.642 | 4.681 | 4.544 | 4.544 | 317,908 | -0.15(-3.15%) |
May 22, 2024 | 4.681 | 4.750 | 4.632 | 4.691 | 265,079 | +0.03(+0.63%) |
May 21, 2024 | 4.711 | 4.829 | 4.642 | 4.662 | 514,317 | -0.06(-1.25%) |
May 20, 2024 | 4.928 | 4.928 | 4.716 | 4.721 | 664,918 | -0.21(-4.20%) |
May 17, 2024 | 4.948 | 5.017 | 4.869 | 4.928 | 312,256 | +0.00(+0.00%) |
May 16, 2024 | 4.898 | 4.948 | 4.869 | 4.928 | 408,169 | +0.01(+0.20%) |
May 15, 2024 | 4.938 | 4.997 | 4.874 | 4.918 | 485,928 | +0.02(+0.40%) |
May 14, 2024 | 4.977 | 5.086 | 4.849 | 4.898 | 844,513 | -0.06(-1.19%) |
May 13, 2024 | 5.322 | 5.401 | 4.957 | 4.957 | 876,043 | -0.46(-8.55%) |
May 10, 2024 | 5.500 | 5.519 | 5.362 | 5.421 | 474,842 | -0.09(-1.61%) |
May 09, 2024 | 5.401 | 5.509 | 5.362 | 5.509 | 374,911 | +0.13(+2.38%) |
May 08, 2024 | 5.322 | 5.401 | 5.312 | 5.381 | 247,491 | +0.03(+0.55%) |
May 07, 2024 | 5.302 | 5.435 | 5.302 | 5.352 | 287,073 | +0.05(+0.93%) |
May 06, 2024 | 5.352 | 5.401 | 5.293 | 5.302 | 264,946 | +0.00(+0.00%) |
May 03, 2024 | 5.302 | 5.362 | 5.268 | 5.302 | 247,587 | +0.04(+0.75%) |
May 02, 2024 | 5.243 | 5.302 | 5.199 | 5.263 | 257,921 | +0.03(+0.57%) |