Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.610 | 5.730 | 5.590 | 5.630 | 372,593 | +0.01(+0.18%) |
Jul 18, 2024 | 5.720 | 5.840 | 5.555 | 5.620 | 262,132 | -0.11(-1.92%) |
Jul 17, 2024 | 5.770 | 5.900 | 5.685 | 5.730 | 457,544 | -0.13(-2.22%) |
Jul 16, 2024 | 5.810 | 5.890 | 5.670 | 5.860 | 481,724 | +0.11(+1.91%) |
Jul 15, 2024 | 5.650 | 5.775 | 5.595 | 5.750 | 558,730 | +0.17(+3.05%) |
Jul 12, 2024 | 5.770 | 5.780 | 5.570 | 5.580 | 442,827 | -0.14(-2.45%) |
Jul 11, 2024 | 5.850 | 5.860 | 5.600 | 5.720 | 552,388 | -0.02(-0.35%) |
Jul 10, 2024 | 5.660 | 5.810 | 5.660 | 5.740 | 726,501 | +0.14(+2.50%) |
Jul 09, 2024 | 5.600 | 5.670 | 5.560 | 5.600 | 356,104 | -0.02(-0.36%) |
Jul 08, 2024 | 5.530 | 5.710 | 5.510 | 5.620 | 603,941 | +0.14(+2.55%) |
Jul 05, 2024 | 5.360 | 5.490 | 5.340 | 5.480 | 490,457 | +0.08(+1.48%) |
Jul 03, 2024 | 5.360 | 5.460 | 5.350 | 5.400 | 288,554 | +0.08(+1.50%) |
Jul 02, 2024 | 5.320 | 5.360 | 5.300 | 5.320 | 411,333 | +0.03(+0.57%) |
Jul 01, 2024 | 5.380 | 5.420 | 5.210 | 5.290 | 582,689 | -0.09(-1.67%) |
Jun 28, 2024 | 5.390 | 5.400 | 5.230 | 5.380 | 1,383,380 | +0.05(+0.94%) |
Jun 27, 2024 | 5.440 | 5.450 | 5.300 | 5.330 | 517,999 | -0.08(-1.48%) |
Jun 26, 2024 | 5.370 | 5.450 | 5.311 | 5.410 | 498,707 | +0.02(+0.37%) |
Jun 25, 2024 | 5.380 | 5.410 | 5.250 | 5.390 | 781,491 | +0.00(+0.00%) |
Jun 24, 2024 | 5.600 | 5.630 | 5.340 | 5.390 | 658,085 | -0.19(-3.41%) |
Jun 21, 2024 | 5.660 | 5.680 | 5.560 | 5.580 | 1,988,398 | -0.11(-1.93%) |
Jun 20, 2024 | 5.810 | 5.900 | 5.655 | 5.690 | 1,319,392 | -0.17(-2.90%) |
Jun 18, 2024 | 5.930 | 5.940 | 5.845 | 5.860 | 835,892 | -0.08(-1.35%) |
Jun 17, 2024 | 5.750 | 6.000 | 5.750 | 5.940 | 1,232,846 | +0.23(+4.03%) |
Jun 14, 2024 | 5.630 | 5.740 | 5.600 | 5.710 | 699,812 | +0.00(+0.00%) |
Jun 13, 2024 | 5.890 | 5.940 | 5.630 | 5.710 | 898,993 | -0.23(-3.87%) |
Jun 12, 2024 | 5.950 | 6.180 | 5.900 | 5.940 | 1,057,829 | +0.06(+1.02%) |
Jun 11, 2024 | 5.880 | 5.960 | 5.830 | 5.880 | 1,036,054 | -0.04(-0.68%) |
Jun 10, 2024 | 5.610 | 5.925 | 5.610 | 5.920 | 1,204,726 | +0.25(+4.41%) |
Jun 07, 2024 | 5.550 | 5.850 | 5.530 | 5.670 | 1,176,407 | -0.03(-0.53%) |
Jun 06, 2024 | 5.640 | 5.755 | 5.590 | 5.700 | 619,131 | +0.01(+0.18%) |
Jun 05, 2024 | 5.450 | 5.735 | 5.410 | 5.690 | 1,344,985 | +0.25(+4.60%) |
Jun 04, 2024 | 5.330 | 5.450 | 5.320 | 5.440 | 795,388 | +0.06(+1.12%) |
Jun 03, 2024 | 5.470 | 5.600 | 5.305 | 5.380 | 874,976 | +0.04(+0.75%) |
May 31, 2024 | 5.270 | 5.345 | 5.165 | 5.340 | 531,841 | +0.07(+1.33%) |
May 30, 2024 | 5.200 | 5.345 | 5.155 | 5.270 | 735,529 | +0.11(+2.13%) |
May 29, 2024 | 5.150 | 5.270 | 5.150 | 5.160 | 703,655 | -0.09(-1.71%) |
May 28, 2024 | 5.100 | 5.365 | 5.100 | 5.250 | 892,570 | +0.12(+2.34%) |
May 24, 2024 | 4.880 | 5.130 | 4.860 | 5.130 | 628,926 | +0.30(+6.21%) |
May 23, 2024 | 4.950 | 4.960 | 4.800 | 4.830 | 681,979 | -0.10(-2.03%) |
May 22, 2024 | 4.910 | 4.980 | 4.870 | 4.930 | 424,286 | +0.01(+0.20%) |
May 21, 2024 | 5.040 | 5.040 | 4.860 | 4.920 | 618,663 | -0.15(-2.96%) |
May 20, 2024 | 5.020 | 5.245 | 5.001 | 5.070 | 507,152 | +0.09(+1.81%) |
May 17, 2024 | 5.050 | 5.140 | 4.965 | 4.980 | 520,976 | -0.07(-1.39%) |
May 16, 2024 | 5.020 | 5.180 | 5.015 | 5.050 | 612,453 | +0.03(+0.60%) |
May 15, 2024 | 5.000 | 5.020 | 4.850 | 5.020 | 698,239 | +0.08(+1.62%) |
May 14, 2024 | 5.050 | 5.320 | 4.900 | 4.940 | 2,674,132 | +0.21(+4.44%) |
May 13, 2024 | 4.620 | 5.100 | 4.580 | 4.730 | 1,909,871 | +0.17(+3.73%) |
May 10, 2024 | 4.740 | 4.930 | 4.530 | 4.560 | 943,600 | -0.17(-3.59%) |
May 09, 2024 | 4.690 | 4.760 | 4.655 | 4.730 | 462,580 | +0.07(+1.50%) |
May 08, 2024 | 4.580 | 4.695 | 4.530 | 4.660 | 445,975 | +0.06(+1.30%) |
May 07, 2024 | 4.740 | 4.775 | 4.590 | 4.600 | 411,306 | -0.15(-3.16%) |
May 06, 2024 | 4.660 | 4.760 | 4.650 | 4.750 | 434,309 | +0.13(+2.81%) |
May 03, 2024 | 4.600 | 4.770 | 4.600 | 4.620 | 590,802 | +0.09(+1.99%) |
May 02, 2024 | 4.500 | 4.600 | 4.440 | 4.530 | 518,761 | +0.10(+2.26%) |