Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 5.220 | 5.515 | 5.200 | 5.460 | 3,024,046 | +0.08(+1.49%) |
Jul 24, 2024 | 5.420 | 5.570 | 5.370 | 5.380 | 2,103,286 | +0.01(+0.19%) |
Jul 23, 2024 | 5.310 | 5.385 | 5.250 | 5.370 | 1,994,505 | +0.03(+0.56%) |
Jul 22, 2024 | 5.270 | 5.355 | 5.210 | 5.340 | 1,897,887 | +0.03(+0.56%) |
Jul 19, 2024 | 5.180 | 5.375 | 5.170 | 5.310 | 2,113,844 | -0.04(-0.75%) |
Jul 18, 2024 | 5.510 | 5.590 | 5.310 | 5.350 | 2,571,912 | -0.15(-2.73%) |
Jul 17, 2024 | 5.530 | 5.620 | 5.405 | 5.500 | 2,944,696 | -0.04(-0.72%) |
Jul 16, 2024 | 5.340 | 5.540 | 5.270 | 5.540 | 2,633,693 | +0.28(+5.32%) |
Jul 15, 2024 | 5.150 | 5.350 | 5.070 | 5.260 | 2,409,047 | +0.15(+2.94%) |
Jul 12, 2024 | 5.080 | 5.230 | 5.055 | 5.110 | 3,080,735 | +0.00(+0.00%) |
Jul 11, 2024 | 5.000 | 5.130 | 4.940 | 5.110 | 3,996,014 | +0.24(+4.93%) |
Jul 10, 2024 | 4.670 | 4.870 | 4.670 | 4.870 | 1,912,463 | +0.27(+5.87%) |
Jul 09, 2024 | 4.690 | 4.715 | 4.570 | 4.600 | 1,797,646 | -0.09(-1.92%) |
Jul 08, 2024 | 4.690 | 4.730 | 4.575 | 4.690 | 1,734,444 | -0.02(-0.42%) |
Jul 05, 2024 | 4.740 | 4.880 | 4.710 | 4.710 | 2,711,178 | -0.02(-0.42%) |
Jul 03, 2024 | 4.550 | 4.760 | 4.530 | 4.730 | 6,388,303 | +0.27(+6.05%) |
Jul 02, 2024 | 4.460 | 4.585 | 4.350 | 4.460 | 4,669,420 | -0.02(-0.45%) |
Jul 01, 2024 | 4.550 | 4.660 | 4.460 | 4.480 | 2,661,591 | -0.03(-0.67%) |
Jun 28, 2024 | 4.570 | 4.635 | 4.490 | 4.510 | 31,436,174 | -0.03(-0.66%) |
Jun 27, 2024 | 4.590 | 4.630 | 4.525 | 4.540 | 2,415,122 | -0.03(-0.66%) |
Jun 26, 2024 | 4.420 | 4.570 | 4.360 | 4.570 | 3,055,585 | +0.14(+3.16%) |
Jun 25, 2024 | 4.600 | 4.610 | 4.430 | 4.430 | 2,709,200 | -0.17(-3.70%) |
Jun 24, 2024 | 4.600 | 4.680 | 4.560 | 4.600 | 2,368,114 | +0.07(+1.55%) |
Jun 21, 2024 | 4.640 | 4.640 | 4.480 | 4.530 | 6,324,967 | -0.08(-1.74%) |
Jun 20, 2024 | 4.570 | 4.730 | 4.560 | 4.610 | 2,398,988 | +0.04(+0.88%) |
Jun 18, 2024 | 4.550 | 4.655 | 4.510 | 4.570 | 3,086,491 | -0.01(-0.22%) |
Jun 17, 2024 | 4.600 | 4.660 | 4.550 | 4.580 | 2,638,154 | -0.05(-1.08%) |
Jun 14, 2024 | 4.810 | 4.810 | 4.625 | 4.630 | 3,918,166 | -0.11(-2.22%) |
Jun 13, 2024 | 4.920 | 5.010 | 4.730 | 4.735 | 1,628,278 | -0.21(-4.15%) |
Jun 12, 2024 | 5.150 | 5.180 | 4.915 | 4.940 | 2,725,456 | -0.05(-1.00%) |
Jun 11, 2024 | 5.120 | 5.131 | 4.950 | 4.990 | 2,879,008 | -0.15(-2.92%) |
Jun 10, 2024 | 5.010 | 5.140 | 4.920 | 5.140 | 2,509,745 | +0.13(+2.59%) |
Jun 07, 2024 | 5.020 | 5.160 | 4.970 | 5.010 | 2,737,380 | -0.23(-4.39%) |
Jun 06, 2024 | 5.000 | 5.295 | 4.940 | 5.240 | 2,779,887 | +0.31(+6.29%) |
Jun 05, 2024 | 4.830 | 5.085 | 4.775 | 4.930 | 3,586,472 | +0.22(+4.67%) |
Jun 04, 2024 | 5.080 | 5.100 | 4.690 | 4.710 | 4,162,424 | -0.45(-8.72%) |
Jun 03, 2024 | 5.380 | 5.390 | 5.150 | 5.160 | 2,105,114 | -0.18(-3.37%) |
May 31, 2024 | 5.300 | 5.390 | 5.205 | 5.340 | 4,451,484 | +0.07(+1.33%) |
May 30, 2024 | 5.230 | 5.360 | 5.215 | 5.270 | 1,869,736 | +0.05(+0.96%) |
May 29, 2024 | 5.300 | 5.350 | 5.210 | 5.220 | 2,558,750 | -0.14(-2.61%) |
May 28, 2024 | 5.510 | 5.610 | 5.310 | 5.360 | 3,808,032 | -0.06(-1.20%) |
May 24, 2024 | 5.430 | 5.480 | 5.355 | 5.425 | 2,371,198 | +0.09(+1.78%) |
May 23, 2024 | 5.510 | 5.540 | 5.320 | 5.330 | 2,295,463 | -0.19(-3.44%) |
May 22, 2024 | 5.630 | 5.670 | 5.480 | 5.520 | 2,943,106 | -0.15(-2.65%) |
May 21, 2024 | 5.780 | 5.830 | 5.640 | 5.670 | 2,033,201 | -0.19(-3.24%) |
May 20, 2024 | 5.760 | 5.940 | 5.630 | 5.860 | 3,963,182 | +0.11(+1.91%) |
May 17, 2024 | 5.510 | 5.790 | 5.480 | 5.750 | 6,303,522 | +0.34(+6.28%) |
May 16, 2024 | 5.400 | 5.500 | 5.320 | 5.410 | 1,947,901 | -0.03(-0.55%) |
May 15, 2024 | 5.480 | 5.540 | 5.320 | 5.440 | 3,738,676 | +0.03(+0.55%) |
May 14, 2024 | 5.260 | 5.430 | 5.200 | 5.410 | 2,387,911 | +0.23(+4.44%) |
May 13, 2024 | 5.230 | 5.430 | 5.170 | 5.180 | 4,038,539 | -0.05(-0.96%) |
May 10, 2024 | 5.500 | 5.590 | 5.220 | 5.230 | 2,950,492 | -0.18(-3.33%) |
May 09, 2024 | 5.420 | 5.575 | 5.110 | 5.410 | 6,789,675 | +0.08(+1.50%) |
May 08, 2024 | 5.370 | 5.460 | 5.295 | 5.330 | 3,025,378 | -0.11(-2.02%) |
May 07, 2024 | 5.380 | 5.460 | 5.360 | 5.440 | 2,383,990 | +0.04(+0.74%) |
May 06, 2024 | 5.460 | 5.590 | 5.370 | 5.400 | 2,273,748 | +0.06(+1.12%) |
May 03, 2024 | 5.400 | 5.500 | 5.310 | 5.340 | 2,883,916 | -0.06(-1.11%) |
May 02, 2024 | 5.330 | 5.428 | 5.295 | 5.400 | 1,929,606 | +0.03(+0.47%) |