Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 5.590 | 5.760 | 5.390 | 5.540 | 1,645,508 | +0.07(+1.28%) |
Jul 11, 2024 | 5.240 | 5.530 | 5.210 | 5.470 | 2,328,518 | +0.39(+7.68%) |
Jul 10, 2024 | 4.910 | 5.090 | 4.885 | 5.080 | 1,151,669 | +0.17(+3.46%) |
Jul 09, 2024 | 4.810 | 4.950 | 4.725 | 4.910 | 1,277,720 | +0.09(+1.87%) |
Jul 08, 2024 | 4.600 | 4.835 | 4.600 | 4.820 | 2,167,272 | +0.23(+5.01%) |
Jul 05, 2024 | 4.660 | 4.660 | 4.475 | 4.590 | 1,289,737 | -0.07(-1.50%) |
Jul 03, 2024 | 4.600 | 4.740 | 4.560 | 4.660 | 988,041 | +0.12(+2.64%) |
Jul 02, 2024 | 4.610 | 4.630 | 4.450 | 4.540 | 1,545,916 | -0.07(-1.52%) |
Jul 01, 2024 | 4.660 | 4.860 | 4.570 | 4.610 | 1,733,093 | -0.06(-1.28%) |
Jun 28, 2024 | 4.760 | 4.830 | 4.590 | 4.670 | 3,931,843 | -0.07(-1.48%) |
Jun 27, 2024 | 4.830 | 4.850 | 4.685 | 4.740 | 2,282,144 | -0.07(-1.46%) |
Jun 26, 2024 | 4.970 | 4.978 | 4.780 | 4.810 | 2,126,300 | -0.16(-3.22%) |
Jun 25, 2024 | 5.040 | 5.125 | 4.940 | 4.970 | 2,222,493 | -0.11(-2.17%) |
Jun 24, 2024 | 5.150 | 5.390 | 5.031 | 5.080 | 1,859,868 | -0.03(-0.59%) |
Jun 21, 2024 | 5.060 | 5.230 | 4.990 | 5.110 | 9,043,208 | +0.07(+1.39%) |
Jun 20, 2024 | 5.060 | 5.110 | 4.890 | 5.040 | 2,326,087 | +0.00(+0.00%) |
Jun 18, 2024 | 5.290 | 5.310 | 4.965 | 5.040 | 3,576,436 | -0.03(-0.59%) |
Jun 17, 2024 | 5.110 | 5.110 | 4.815 | 5.070 | 3,417,984 | +0.01(+0.20%) |
Jun 14, 2024 | 5.460 | 5.490 | 5.030 | 5.060 | 3,328,650 | -0.43(-7.83%) |
Jun 13, 2024 | 5.980 | 6.070 | 5.490 | 5.490 | 2,075,253 | -0.55(-9.11%) |
Jun 12, 2024 | 5.710 | 6.220 | 5.650 | 6.040 | 3,278,430 | +0.61(+11.23%) |
Jun 11, 2024 | 5.300 | 5.520 | 5.130 | 5.430 | 1,507,344 | +0.11(+2.07%) |
Jun 10, 2024 | 5.200 | 5.330 | 5.040 | 5.320 | 1,977,127 | +0.02(+0.38%) |
Jun 07, 2024 | 5.390 | 5.415 | 5.265 | 5.300 | 1,460,634 | -0.13(-2.39%) |
Jun 06, 2024 | 5.570 | 5.610 | 5.400 | 5.430 | 1,132,783 | -0.17(-3.04%) |
Jun 05, 2024 | 5.810 | 5.930 | 5.475 | 5.600 | 2,096,258 | -0.15(-2.61%) |
Jun 04, 2024 | 5.410 | 5.810 | 5.350 | 5.750 | 2,449,385 | +0.34(+6.28%) |
Jun 03, 2024 | 5.280 | 5.685 | 5.270 | 5.410 | 2,194,551 | +0.21(+4.04%) |
May 31, 2024 | 5.190 | 5.420 | 5.160 | 5.200 | 2,429,981 | +0.03(+0.58%) |
May 30, 2024 | 5.150 | 5.380 | 5.050 | 5.170 | 1,745,132 | +0.07(+1.37%) |
May 29, 2024 | 5.240 | 5.240 | 4.990 | 5.100 | 1,874,638 | -0.22(-4.14%) |
May 28, 2024 | 5.720 | 5.800 | 5.255 | 5.320 | 1,716,097 | -0.31(-5.51%) |
May 24, 2024 | 5.890 | 5.960 | 5.589 | 5.630 | 1,305,042 | -0.20(-3.43%) |
May 23, 2024 | 6.010 | 6.051 | 5.655 | 5.830 | 2,710,654 | -0.19(-3.16%) |
May 22, 2024 | 5.510 | 6.180 | 5.505 | 6.020 | 2,764,124 | +0.51(+9.26%) |
May 21, 2024 | 5.490 | 5.645 | 5.380 | 5.510 | 1,556,953 | -0.01(-0.18%) |
May 20, 2024 | 5.680 | 5.720 | 5.485 | 5.520 | 1,149,620 | -0.10(-1.78%) |
May 17, 2024 | 5.890 | 5.935 | 5.585 | 5.620 | 1,741,808 | -0.27(-4.58%) |
May 16, 2024 | 6.020 | 6.126 | 5.800 | 5.890 | 1,650,219 | -0.11(-1.83%) |
May 15, 2024 | 6.090 | 6.690 | 5.915 | 6.000 | 2,444,643 | +0.32(+5.63%) |
May 14, 2024 | 5.860 | 6.180 | 5.670 | 5.680 | 1,624,799 | -0.03(-0.53%) |
May 13, 2024 | 5.430 | 6.040 | 5.400 | 5.710 | 1,924,862 | +0.39(+7.33%) |
May 10, 2024 | 5.520 | 5.690 | 5.250 | 5.320 | 1,637,650 | -0.24(-4.32%) |
May 09, 2024 | 5.190 | 5.760 | 5.160 | 5.560 | 2,717,539 | +0.52(+10.43%) |
May 08, 2024 | 5.400 | 5.400 | 4.910 | 5.035 | 4,346,718 | -0.64(-11.36%) |
May 07, 2024 | 5.700 | 5.810 | 5.595 | 5.680 | 1,566,974 | +0.02(+0.35%) |
May 06, 2024 | 5.730 | 5.780 | 5.550 | 5.660 | 1,492,888 | -0.01(-0.18%) |
May 03, 2024 | 5.800 | 5.970 | 5.640 | 5.670 | 1,613,699 | +0.05(+0.89%) |
May 02, 2024 | 5.540 | 5.640 | 5.410 | 5.620 | 1,663,703 | +0.15(+2.74%) |