Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.190 | 5.270 | 5.020 | 5.220 | 207,763 | +0.07(+1.36%) |
Jul 19, 2024 | 5.330 | 5.330 | 5.110 | 5.150 | 91,995 | -0.18(-3.38%) |
Jul 18, 2024 | 5.490 | 5.692 | 5.320 | 5.330 | 124,824 | -0.18(-3.27%) |
Jul 17, 2024 | 5.470 | 5.580 | 5.370 | 5.510 | 108,381 | +0.02(+0.36%) |
Jul 16, 2024 | 5.160 | 5.520 | 5.160 | 5.490 | 137,767 | +0.43(+8.50%) |
Jul 15, 2024 | 4.940 | 5.190 | 4.890 | 5.060 | 154,921 | +0.19(+3.90%) |
Jul 12, 2024 | 5.010 | 5.100 | 4.835 | 4.870 | 161,753 | -0.08(-1.62%) |
Jul 11, 2024 | 4.830 | 5.070 | 4.830 | 4.950 | 173,665 | +0.24(+5.10%) |
Jul 10, 2024 | 4.660 | 4.780 | 4.640 | 4.710 | 104,136 | +0.08(+1.73%) |
Jul 09, 2024 | 4.740 | 4.750 | 4.590 | 4.630 | 79,465 | -0.10(-2.11%) |
Jul 08, 2024 | 4.610 | 4.730 | 4.580 | 4.730 | 89,929 | +0.18(+3.96%) |
Jul 05, 2024 | 4.830 | 4.830 | 4.460 | 4.550 | 207,667 | -0.30(-6.19%) |
Jul 03, 2024 | 4.840 | 4.980 | 4.830 | 4.850 | 47,575 | +0.03(+0.62%) |
Jul 02, 2024 | 4.990 | 4.990 | 4.750 | 4.820 | 163,402 | -0.14(-2.82%) |
Jul 01, 2024 | 4.980 | 5.140 | 4.900 | 4.960 | 244,052 | +0.06(+1.22%) |
Jun 28, 2024 | 5.050 | 5.050 | 4.880 | 4.900 | 384,171 | -0.09(-1.80%) |
Jun 27, 2024 | 5.040 | 5.070 | 4.989 | 4.990 | 95,173 | -0.05(-0.99%) |
Jun 26, 2024 | 4.890 | 5.060 | 4.860 | 5.040 | 125,285 | +0.14(+2.86%) |
Jun 25, 2024 | 4.950 | 4.950 | 4.850 | 4.900 | 89,809 | -0.04(-0.81%) |
Jun 24, 2024 | 4.900 | 5.020 | 4.900 | 4.940 | 121,118 | +0.01(+0.20%) |
Jun 21, 2024 | 5.200 | 5.242 | 4.920 | 4.930 | 169,586 | -0.26(-5.01%) |
Jun 20, 2024 | 5.180 | 5.280 | 5.130 | 5.190 | 86,246 | +0.03(+0.58%) |
Jun 18, 2024 | 5.140 | 5.360 | 5.140 | 5.160 | 106,641 | -0.05(-0.96%) |
Jun 17, 2024 | 5.080 | 5.230 | 5.080 | 5.210 | 90,459 | +0.09(+1.76%) |
Jun 14, 2024 | 5.280 | 5.295 | 5.070 | 5.120 | 123,458 | -0.16(-3.03%) |
Jun 13, 2024 | 5.550 | 5.550 | 5.280 | 5.280 | 92,964 | -0.27(-4.86%) |
Jun 12, 2024 | 5.480 | 5.630 | 5.440 | 5.550 | 197,161 | +0.20(+3.74%) |
Jun 11, 2024 | 5.420 | 5.420 | 5.325 | 5.350 | 97,583 | -0.07(-1.29%) |
Jun 10, 2024 | 5.370 | 5.450 | 5.290 | 5.420 | 86,189 | +0.06(+1.12%) |
Jun 07, 2024 | 5.410 | 5.450 | 5.340 | 5.360 | 101,251 | -0.08(-1.47%) |
Jun 06, 2024 | 5.390 | 5.470 | 5.360 | 5.440 | 110,907 | +0.01(+0.18%) |
Jun 05, 2024 | 5.330 | 5.460 | 5.270 | 5.430 | 113,336 | +0.14(+2.65%) |
Jun 04, 2024 | 5.310 | 5.310 | 5.210 | 5.290 | 98,054 | -0.03(-0.56%) |
Jun 03, 2024 | 5.410 | 5.490 | 5.300 | 5.320 | 194,024 | -0.09(-1.66%) |
May 31, 2024 | 5.220 | 5.480 | 5.220 | 5.410 | 121,266 | +0.21(+4.04%) |
May 30, 2024 | 4.940 | 5.220 | 4.910 | 5.200 | 163,314 | +0.30(+6.12%) |
May 29, 2024 | 5.000 | 5.050 | 4.890 | 4.900 | 127,236 | -0.15(-2.97%) |
May 28, 2024 | 5.090 | 5.220 | 5.030 | 5.050 | 197,820 | -0.01(-0.20%) |
May 24, 2024 | 5.140 | 5.260 | 4.890 | 5.060 | 157,282 | -0.09(-1.75%) |
May 23, 2024 | 5.100 | 5.150 | 4.970 | 5.150 | 321,021 | +0.01(+0.19%) |
May 22, 2024 | 5.160 | 5.230 | 4.930 | 5.140 | 316,012 | -0.03(-0.58%) |
May 21, 2024 | 5.320 | 5.335 | 5.135 | 5.170 | 159,099 | -0.15(-2.73%) |
May 20, 2024 | 5.240 | 5.400 | 5.145 | 5.315 | 136,292 | +0.04(+0.66%) |
May 17, 2024 | 5.400 | 5.470 | 5.270 | 5.280 | 70,877 | -0.08(-1.49%) |
May 16, 2024 | 5.310 | 5.393 | 5.230 | 5.360 | 81,903 | +0.07(+1.32%) |
May 15, 2024 | 5.380 | 5.381 | 5.202 | 5.290 | 111,233 | -0.01(-0.19%) |
May 14, 2024 | 5.530 | 5.568 | 5.290 | 5.300 | 157,551 | -0.20(-3.64%) |
May 13, 2024 | 5.670 | 5.680 | 5.490 | 5.500 | 98,745 | -0.13(-2.31%) |
May 10, 2024 | 5.810 | 5.820 | 5.620 | 5.630 | 67,441 | -0.18(-3.10%) |
May 09, 2024 | 5.590 | 5.880 | 5.590 | 5.810 | 131,825 | +0.21(+3.75%) |
May 08, 2024 | 5.500 | 5.660 | 5.470 | 5.600 | 154,594 | +0.00(+0.00%) |
May 07, 2024 | 5.760 | 5.920 | 4.890 | 5.600 | 310,010 | -0.42(-6.98%) |
May 06, 2024 | 5.980 | 6.030 | 5.960 | 6.020 | 167,651 | +0.04(+0.67%) |
May 03, 2024 | 6.040 | 6.200 | 5.910 | 5.980 | 82,696 | +0.04(+0.67%) |
May 02, 2024 | 6.090 | 6.100 | 5.860 | 5.940 | 122,830 | +0.07(+1.19%) |