Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 5.410 | 5.620 | 5.410 | 5.600 | 56,594 | +0.17(+3.13%) |
Jul 16, 2024 | 5.460 | 5.480 | 5.410 | 5.430 | 22,218 | -0.02(-0.37%) |
Jul 15, 2024 | 5.310 | 5.470 | 5.310 | 5.450 | 109,255 | +0.05(+0.93%) |
Jul 12, 2024 | 5.410 | 5.470 | 5.300 | 5.400 | 69,775 | +0.04(+0.75%) |
Jul 11, 2024 | 5.380 | 5.390 | 5.340 | 5.360 | 4,434 | +0.03(+0.56%) |
Jul 10, 2024 | 5.310 | 5.400 | 5.310 | 5.330 | 11,753 | -0.01(-0.19%) |
Jul 09, 2024 | 5.350 | 5.420 | 5.300 | 5.340 | 9,203 | -0.01(-0.19%) |
Jul 08, 2024 | 5.360 | 5.420 | 5.350 | 5.350 | 17,170 | -0.08(-1.47%) |
Jul 05, 2024 | 5.410 | 5.450 | 5.376 | 5.430 | 23,093 | +0.07(+1.31%) |
Jul 03, 2024 | 5.390 | 5.430 | 5.300 | 5.360 | 7,380 | -0.02(-0.37%) |
Jul 02, 2024 | 5.390 | 5.450 | 5.310 | 5.380 | 17,978 | +0.01(+0.19%) |
Jul 01, 2024 | 5.480 | 5.530 | 5.260 | 5.370 | 48,225 | -0.08(-1.47%) |
Jun 28, 2024 | 5.400 | 5.600 | 5.400 | 5.450 | 8,406 | +0.01(+0.18%) |
Jun 27, 2024 | 5.460 | 5.460 | 5.350 | 5.440 | 9,903 | -0.05(-0.91%) |
Jun 26, 2024 | 5.500 | 5.500 | 5.440 | 5.490 | 6,472 | -0.01(-0.18%) |
Jun 25, 2024 | 5.380 | 5.540 | 5.345 | 5.500 | 21,835 | -0.02(-0.36%) |
Jun 24, 2024 | 5.340 | 5.620 | 5.340 | 5.520 | 33,072 | +0.13(+2.41%) |
Jun 21, 2024 | 5.420 | 5.438 | 5.290 | 5.390 | 30,721 | -0.06(-1.10%) |
Jun 20, 2024 | 5.400 | 5.470 | 5.300 | 5.450 | 14,617 | +0.00(+0.09%) |
Jun 18, 2024 | 5.390 | 5.600 | 5.300 | 5.445 | 55,050 | +0.11(+1.97%) |
Jun 17, 2024 | 5.350 | 5.350 | 5.240 | 5.340 | 17,130 | +0.04(+0.75%) |
Jun 14, 2024 | 5.400 | 5.400 | 5.240 | 5.300 | 7,965 | -0.07(-1.25%) |
Jun 13, 2024 | 5.219 | 5.416 | 5.219 | 5.367 | 16,397 | +0.02(+0.37%) |
Jun 12, 2024 | 5.263 | 5.387 | 5.263 | 5.347 | 29,213 | +0.03(+0.56%) |
Jun 11, 2024 | 5.318 | 5.367 | 5.219 | 5.318 | 16,753 | +0.01(+0.19%) |
Jun 10, 2024 | 5.298 | 5.387 | 5.215 | 5.308 | 12,979 | +0.05(+0.94%) |
Jun 07, 2024 | 5.258 | 5.387 | 5.229 | 5.258 | 44,467 | +0.03(+0.57%) |
Jun 06, 2024 | 5.219 | 5.288 | 5.219 | 5.229 | 20,837 | -0.01(-0.19%) |
Jun 05, 2024 | 5.268 | 5.268 | 5.160 | 5.239 | 20,894 | +0.00(+0.00%) |
Jun 04, 2024 | 5.223 | 5.253 | 5.189 | 5.239 | 16,838 | -0.01(-0.19%) |
Jun 03, 2024 | 5.347 | 5.404 | 5.229 | 5.248 | 58,857 | -0.06(-1.12%) |
May 31, 2024 | 5.219 | 5.327 | 5.219 | 5.308 | 14,029 | +0.05(+0.94%) |
May 30, 2024 | 5.367 | 5.412 | 5.229 | 5.258 | 13,471 | -0.03(-0.56%) |
May 29, 2024 | 5.347 | 5.347 | 5.239 | 5.288 | 18,737 | -0.08(-1.47%) |
May 28, 2024 | 5.337 | 5.426 | 5.298 | 5.367 | 36,282 | +0.00(+0.00%) |
May 24, 2024 | 5.189 | 5.387 | 5.189 | 5.367 | 35,483 | +0.15(+2.84%) |
May 23, 2024 | 5.248 | 5.314 | 5.219 | 5.219 | 21,986 | -0.09(-1.68%) |
May 22, 2024 | 5.337 | 5.347 | 5.248 | 5.308 | 50,666 | -0.04(-0.74%) |
May 21, 2024 | 5.287 | 5.426 | 5.287 | 5.347 | 27,275 | +0.06(+1.12%) |
May 20, 2024 | 5.248 | 5.337 | 5.248 | 5.288 | 21,293 | -0.01(-0.19%) |
May 17, 2024 | 5.327 | 5.422 | 5.248 | 5.298 | 18,138 | -0.08(-1.47%) |
May 16, 2024 | 5.327 | 5.515 | 5.258 | 5.377 | 80,719 | +0.07(+1.30%) |
May 15, 2024 | 5.278 | 5.329 | 5.239 | 5.308 | 14,362 | +0.04(+0.75%) |
May 14, 2024 | 5.239 | 5.288 | 5.159 | 5.268 | 41,014 | +0.10(+1.91%) |
May 13, 2024 | 5.199 | 5.288 | 5.140 | 5.169 | 49,922 | -0.03(-0.57%) |
May 10, 2024 | 5.347 | 5.347 | 5.189 | 5.199 | 6,639 | -0.10(-1.87%) |
May 09, 2024 | 5.248 | 5.327 | 5.206 | 5.298 | 44,110 | +0.02(+0.37%) |
May 08, 2024 | 5.327 | 5.397 | 5.199 | 5.278 | 40,941 | -0.01(-0.19%) |
May 07, 2024 | 5.431 | 5.510 | 5.288 | 5.288 | 56,623 | -0.12(-2.19%) |
May 06, 2024 | 5.357 | 5.486 | 5.352 | 5.407 | 64,061 | +0.03(+0.55%) |
May 03, 2024 | 5.308 | 5.377 | 5.288 | 5.377 | 13,004 | +0.04(+0.74%) |
May 02, 2024 | 5.239 | 5.337 | 5.189 | 5.337 | 33,909 | +0.06(+1.12%) |