Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 5.550 | 5.710 | 5.470 | 5.600 | 1,510,102 | +0.04(+0.72%) |
Jul 24, 2024 | 5.430 | 5.730 | 5.370 | 5.560 | 1,516,077 | +0.11(+2.02%) |
Jul 23, 2024 | 5.390 | 5.570 | 5.380 | 5.450 | 1,527,560 | +0.02(+0.37%) |
Jul 22, 2024 | 5.580 | 5.650 | 5.260 | 5.430 | 1,516,435 | -0.13(-2.34%) |
Jul 19, 2024 | 5.600 | 5.755 | 5.510 | 5.560 | 2,053,473 | -0.01(-0.18%) |
Jul 18, 2024 | 5.820 | 5.850 | 5.530 | 5.570 | 1,359,091 | -0.27(-4.62%) |
Jul 17, 2024 | 5.670 | 5.840 | 5.660 | 5.840 | 1,063,783 | +0.04(+0.69%) |
Jul 16, 2024 | 5.730 | 5.885 | 5.700 | 5.800 | 1,849,396 | +0.13(+2.29%) |
Jul 15, 2024 | 5.610 | 5.675 | 5.540 | 5.670 | 1,600,695 | +0.06(+1.07%) |
Jul 12, 2024 | 5.900 | 5.955 | 5.590 | 5.610 | 1,351,591 | -0.25(-4.27%) |
Jul 11, 2024 | 5.570 | 5.900 | 5.550 | 5.860 | 2,445,486 | +0.36(+6.55%) |
Jul 10, 2024 | 5.550 | 5.635 | 5.450 | 5.500 | 753,335 | -0.02(-0.36%) |
Jul 09, 2024 | 5.620 | 5.620 | 5.500 | 5.520 | 767,338 | -0.11(-1.95%) |
Jul 08, 2024 | 5.610 | 5.770 | 5.570 | 5.630 | 968,815 | +0.02(+0.36%) |
Jul 05, 2024 | 5.480 | 5.610 | 5.440 | 5.610 | 813,623 | +0.14(+2.56%) |
Jul 03, 2024 | 5.420 | 5.535 | 5.360 | 5.470 | 388,374 | +0.04(+0.74%) |
Jul 02, 2024 | 5.500 | 5.550 | 5.420 | 5.430 | 571,187 | -0.06(-1.09%) |
Jul 01, 2024 | 5.690 | 5.760 | 5.480 | 5.490 | 845,475 | -0.22(-3.85%) |
Jun 28, 2024 | 5.630 | 5.770 | 5.500 | 5.710 | 3,605,299 | +0.09(+1.60%) |
Jun 27, 2024 | 5.540 | 5.620 | 5.460 | 5.620 | 585,737 | +0.11(+2.00%) |
Jun 26, 2024 | 5.540 | 5.560 | 5.460 | 5.510 | 878,705 | -0.06(-1.08%) |
Jun 25, 2024 | 5.660 | 5.698 | 5.570 | 5.570 | 683,397 | -0.09(-1.59%) |
Jun 24, 2024 | 5.520 | 5.695 | 5.520 | 5.660 | 780,484 | +0.13(+2.35%) |
Jun 21, 2024 | 5.490 | 5.570 | 5.470 | 5.530 | 1,100,094 | +0.07(+1.28%) |
Jun 20, 2024 | 5.360 | 5.530 | 5.310 | 5.460 | 1,047,130 | +0.04(+0.74%) |
Jun 18, 2024 | 5.490 | 5.630 | 5.410 | 5.420 | 908,202 | -0.12(-2.17%) |
Jun 17, 2024 | 5.610 | 5.710 | 5.400 | 5.540 | 1,453,917 | -0.11(-1.95%) |
Jun 14, 2024 | 5.260 | 5.720 | 5.150 | 5.650 | 2,873,167 | +0.30(+5.61%) |
Jun 13, 2024 | 5.390 | 5.485 | 5.340 | 5.350 | 1,234,403 | -0.10(-1.83%) |
Jun 12, 2024 | 5.660 | 5.700 | 5.435 | 5.450 | 814,501 | -0.10(-1.80%) |
Jun 11, 2024 | 5.350 | 5.560 | 5.330 | 5.550 | 955,171 | +0.15(+2.78%) |
Jun 10, 2024 | 5.280 | 5.410 | 5.215 | 5.400 | 653,344 | +0.10(+1.89%) |
Jun 07, 2024 | 5.340 | 5.365 | 5.250 | 5.300 | 761,208 | -0.09(-1.67%) |
Jun 06, 2024 | 5.480 | 5.490 | 5.350 | 5.390 | 744,131 | -0.07(-1.28%) |
Jun 05, 2024 | 5.260 | 5.570 | 5.165 | 5.460 | 1,403,596 | +0.19(+3.61%) |
Jun 04, 2024 | 5.350 | 5.410 | 5.250 | 5.270 | 694,605 | -0.09(-1.68%) |
Jun 03, 2024 | 5.370 | 5.680 | 5.340 | 5.360 | 1,104,527 | -0.06(-1.11%) |
May 31, 2024 | 5.450 | 5.655 | 5.340 | 5.420 | 1,619,070 | +0.04(+0.74%) |
May 30, 2024 | 5.240 | 5.430 | 5.220 | 5.380 | 898,615 | +0.22(+4.26%) |
May 29, 2024 | 5.200 | 5.250 | 5.110 | 5.160 | 902,387 | -0.13(-2.46%) |
May 28, 2024 | 5.240 | 5.330 | 5.225 | 5.290 | 819,406 | +0.08(+1.54%) |
May 24, 2024 | 5.260 | 5.285 | 5.130 | 5.210 | 681,996 | -0.03(-0.57%) |
May 23, 2024 | 5.550 | 5.560 | 5.170 | 5.240 | 1,049,103 | -0.29(-5.24%) |
May 22, 2024 | 5.590 | 5.625 | 5.500 | 5.530 | 887,805 | -0.06(-1.07%) |
May 21, 2024 | 5.760 | 5.810 | 5.555 | 5.590 | 1,392,260 | -0.19(-3.29%) |
May 20, 2024 | 5.680 | 5.925 | 5.640 | 5.780 | 2,414,171 | +0.02(+0.35%) |
May 17, 2024 | 5.800 | 5.830 | 5.650 | 5.760 | 2,333,017 | -0.01(-0.17%) |
May 16, 2024 | 5.300 | 5.800 | 5.290 | 5.770 | 2,744,413 | +0.46(+8.66%) |
May 15, 2024 | 5.250 | 5.515 | 5.130 | 5.310 | 1,758,511 | +0.11(+2.12%) |
May 14, 2024 | 5.090 | 5.220 | 5.080 | 5.200 | 1,444,777 | +0.18(+3.59%) |
May 13, 2024 | 5.080 | 5.131 | 4.990 | 5.020 | 845,738 | +0.00(+0.00%) |
May 10, 2024 | 5.150 | 5.194 | 5.020 | 5.020 | 1,188,962 | -0.15(-2.90%) |
May 09, 2024 | 5.170 | 5.210 | 5.100 | 5.170 | 792,050 | +0.02(+0.39%) |
May 08, 2024 | 5.150 | 5.200 | 5.035 | 5.150 | 931,132 | +0.03(+0.59%) |
May 07, 2024 | 5.140 | 5.200 | 5.045 | 5.120 | 1,015,235 | -0.04(-0.78%) |
May 06, 2024 | 5.120 | 5.180 | 5.040 | 5.160 | 1,336,343 | +0.06(+1.18%) |
May 03, 2024 | 5.400 | 5.545 | 5.090 | 5.100 | 1,696,503 | -0.07(-1.35%) |
May 02, 2024 | 5.680 | 5.790 | 5.030 | 5.170 | 3,438,065 | -0.03(-0.58%) |