Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 5.600 | 5.630 | 5.560 | 5.560 | 1,813,716 | -0.02(-0.36%) |
Jul 11, 2024 | 5.590 | 5.610 | 5.560 | 5.580 | 1,689,840 | -0.02(-0.36%) |
Jul 10, 2024 | 5.510 | 5.600 | 5.500 | 5.600 | 1,490,171 | +0.09(+1.63%) |
Jul 09, 2024 | 5.500 | 5.530 | 5.490 | 5.510 | 1,150,428 | +0.00(+0.00%) |
Jul 08, 2024 | 5.490 | 5.520 | 5.490 | 5.510 | 1,015,390 | +0.01(+0.18%) |
Jul 05, 2024 | 5.510 | 5.520 | 5.480 | 5.500 | 1,201,248 | -0.01(-0.18%) |
Jul 03, 2024 | 5.500 | 5.540 | 5.485 | 5.510 | 924,949 | +0.01(+0.18%) |
Jul 02, 2024 | 5.480 | 5.500 | 5.460 | 5.500 | 1,541,910 | +0.01(+0.18%) |
Jul 01, 2024 | 5.530 | 5.560 | 5.460 | 5.490 | 1,507,689 | -0.04(-0.72%) |
Jun 28, 2024 | 5.530 | 5.580 | 5.490 | 5.530 | 1,846,881 | +0.01(+0.18%) |
Jun 27, 2024 | 5.530 | 5.540 | 5.480 | 5.520 | 1,360,747 | -0.01(-0.18%) |
Jun 26, 2024 | 5.520 | 5.555 | 5.510 | 5.530 | 1,393,868 | +0.00(+0.00%) |
Jun 25, 2024 | 5.579 | 5.589 | 5.510 | 5.530 | 1,783,819 | -0.03(-0.53%) |
Jun 24, 2024 | 5.520 | 5.579 | 5.520 | 5.560 | 1,681,606 | +0.07(+1.26%) |
Jun 21, 2024 | 5.540 | 5.540 | 5.481 | 5.490 | 2,445,673 | -0.03(-0.54%) |
Jun 20, 2024 | 5.560 | 5.570 | 5.510 | 5.520 | 2,044,408 | -0.04(-0.71%) |
Jun 18, 2024 | 5.530 | 5.589 | 5.500 | 5.560 | 1,635,358 | +0.03(+0.54%) |
Jun 17, 2024 | 5.520 | 5.550 | 5.463 | 5.530 | 1,301,689 | +0.01(+0.18%) |
Jun 14, 2024 | 5.481 | 5.540 | 5.451 | 5.520 | 924,856 | +0.01(+0.18%) |
Jun 13, 2024 | 5.520 | 5.520 | 5.431 | 5.510 | 1,502,116 | -0.03(-0.54%) |
Jun 12, 2024 | 5.520 | 5.570 | 5.500 | 5.540 | 1,264,841 | +0.08(+1.45%) |
Jun 11, 2024 | 5.481 | 5.490 | 5.416 | 5.461 | 1,190,507 | -0.02(-0.36%) |
Jun 10, 2024 | 5.520 | 5.530 | 5.471 | 5.481 | 902,429 | -0.05(-0.89%) |
Jun 07, 2024 | 5.500 | 5.530 | 5.461 | 5.530 | 1,266,546 | +0.03(+0.54%) |
Jun 06, 2024 | 5.570 | 5.579 | 5.490 | 5.500 | 1,674,728 | -0.08(-1.42%) |
Jun 05, 2024 | 5.589 | 5.589 | 5.515 | 5.579 | 1,609,018 | -0.02(-0.35%) |
Jun 04, 2024 | 5.560 | 5.609 | 5.540 | 5.599 | 1,317,602 | +0.05(+0.89%) |
Jun 03, 2024 | 5.550 | 5.579 | 5.520 | 5.550 | 1,212,013 | -0.01(-0.18%) |
May 31, 2024 | 5.520 | 5.594 | 5.511 | 5.560 | 1,191,543 | +0.03(+0.54%) |
May 30, 2024 | 5.490 | 5.540 | 5.481 | 5.530 | 969,764 | +0.01(+0.18%) |
May 29, 2024 | 5.510 | 5.560 | 5.510 | 5.520 | 1,310,820 | -0.03(-0.53%) |
May 28, 2024 | 5.569 | 5.599 | 5.530 | 5.550 | 1,893,423 | -0.02(-0.35%) |
May 24, 2024 | 5.481 | 5.569 | 5.478 | 5.569 | 1,084,464 | +0.10(+1.79%) |
May 23, 2024 | 5.560 | 5.569 | 5.462 | 5.471 | 1,289,076 | -0.09(-1.58%) |
May 22, 2024 | 5.540 | 5.599 | 5.530 | 5.560 | 1,386,200 | -0.01(-0.18%) |
May 21, 2024 | 5.501 | 5.569 | 5.491 | 5.569 | 1,633,639 | +0.07(+1.34%) |
May 20, 2024 | 5.540 | 5.560 | 5.462 | 5.496 | 2,081,971 | -0.04(-0.80%) |
May 17, 2024 | 5.511 | 5.540 | 5.490 | 5.540 | 999,718 | +0.05(+0.89%) |
May 16, 2024 | 5.511 | 5.550 | 5.403 | 5.491 | 1,860,229 | -0.05(-0.88%) |
May 15, 2024 | 5.501 | 5.569 | 5.491 | 5.540 | 2,283,520 | +0.07(+1.25%) |
May 14, 2024 | 5.383 | 5.471 | 5.370 | 5.471 | 1,989,227 | +0.12(+2.19%) |
May 13, 2024 | 5.383 | 5.383 | 5.295 | 5.354 | 1,278,083 | +0.00(+0.00%) |
May 10, 2024 | 5.305 | 5.432 | 5.305 | 5.354 | 2,526,053 | +0.02(+0.46%) |
May 09, 2024 | 5.188 | 5.432 | 5.163 | 5.330 | 3,795,270 | +0.22(+4.31%) |
May 08, 2024 | 5.168 | 5.168 | 5.109 | 5.109 | 1,434,849 | -0.04(-0.76%) |
May 07, 2024 | 5.139 | 5.178 | 5.139 | 5.148 | 1,178,531 | +0.01(+0.19%) |
May 06, 2024 | 5.129 | 5.168 | 5.119 | 5.139 | 1,458,881 | +0.02(+0.38%) |
May 03, 2024 | 5.119 | 5.168 | 5.119 | 5.119 | 1,222,930 | +0.01(+0.19%) |
May 02, 2024 | 5.168 | 5.168 | 5.090 | 5.109 | 1,440,842 | -0.03(-0.57%) |