Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 5.400 | 5.407 | 5.050 | 5.120 | 706,464 | -0.28(-5.19%) |
Jul 17, 2024 | 5.370 | 5.600 | 5.310 | 5.400 | 481,992 | -0.02(-0.37%) |
Jul 16, 2024 | 5.430 | 5.500 | 5.310 | 5.420 | 777,509 | +0.02(+0.37%) |
Jul 15, 2024 | 5.800 | 5.850 | 5.260 | 5.400 | 588,912 | -0.29(-5.10%) |
Jul 12, 2024 | 5.700 | 5.850 | 5.570 | 5.690 | 555,183 | +0.13(+2.34%) |
Jul 11, 2024 | 5.840 | 5.898 | 5.330 | 5.560 | 672,627 | -0.17(-2.97%) |
Jul 10, 2024 | 6.100 | 6.190 | 5.650 | 5.730 | 598,899 | -0.09(-1.55%) |
Jul 09, 2024 | 5.870 | 6.070 | 5.740 | 5.820 | 824,046 | +0.11(+1.93%) |
Jul 08, 2024 | 5.950 | 5.950 | 5.570 | 5.710 | 570,991 | -0.04(-0.70%) |
Jul 05, 2024 | 5.500 | 5.750 | 5.400 | 5.750 | 485,039 | +0.38(+7.08%) |
Jul 03, 2024 | 5.120 | 5.500 | 5.120 | 5.370 | 248,599 | +0.27(+5.29%) |
Jul 02, 2024 | 5.130 | 5.180 | 5.010 | 5.100 | 302,776 | -0.05(-0.97%) |
Jul 01, 2024 | 5.150 | 5.290 | 5.010 | 5.150 | 320,668 | +0.05(+0.98%) |
Jun 28, 2024 | 5.200 | 5.240 | 5.040 | 5.100 | 321,853 | -0.12(-2.30%) |
Jun 27, 2024 | 5.230 | 5.350 | 5.140 | 5.220 | 257,002 | -0.08(-1.51%) |
Jun 26, 2024 | 5.230 | 5.400 | 5.200 | 5.300 | 258,189 | +0.01(+0.19%) |
Jun 25, 2024 | 5.220 | 5.380 | 5.200 | 5.290 | 251,960 | +0.05(+0.95%) |
Jun 24, 2024 | 5.390 | 5.520 | 5.220 | 5.240 | 350,587 | -0.15(-2.78%) |
Jun 21, 2024 | 5.340 | 5.390 | 5.170 | 5.390 | 969,255 | +0.08(+1.51%) |
Jun 20, 2024 | 5.160 | 5.418 | 5.110 | 5.310 | 490,722 | +0.15(+2.91%) |
Jun 18, 2024 | 5.090 | 5.270 | 5.050 | 5.160 | 524,331 | +0.07(+1.38%) |
Jun 17, 2024 | 5.110 | 5.230 | 4.930 | 5.090 | 737,645 | +0.06(+1.19%) |
Jun 14, 2024 | 4.720 | 5.135 | 4.610 | 5.030 | 985,373 | +0.27(+5.67%) |
Jun 13, 2024 | 5.050 | 5.170 | 4.730 | 4.760 | 460,145 | -0.31(-6.11%) |
Jun 12, 2024 | 5.420 | 5.500 | 5.000 | 5.070 | 526,276 | -0.25(-4.70%) |
Jun 11, 2024 | 5.100 | 5.320 | 5.050 | 5.320 | 395,178 | +0.23(+4.52%) |
Jun 10, 2024 | 5.350 | 5.350 | 5.040 | 5.090 | 498,448 | -0.29(-5.39%) |
Jun 07, 2024 | 5.800 | 5.800 | 5.230 | 5.380 | 706,312 | -0.51(-8.66%) |
Jun 06, 2024 | 6.050 | 6.080 | 5.640 | 5.890 | 468,683 | -0.15(-2.48%) |
Jun 05, 2024 | 5.780 | 6.070 | 5.730 | 6.040 | 707,833 | +0.28(+4.86%) |
Jun 04, 2024 | 5.520 | 5.770 | 5.350 | 5.760 | 623,135 | +0.34(+6.27%) |
Jun 03, 2024 | 5.400 | 5.569 | 5.250 | 5.420 | 679,340 | +0.12(+2.26%) |
May 31, 2024 | 4.990 | 5.470 | 4.900 | 5.300 | 726,700 | +0.36(+7.29%) |
May 30, 2024 | 4.730 | 5.000 | 4.700 | 4.940 | 410,642 | +0.27(+5.78%) |
May 29, 2024 | 4.700 | 4.700 | 4.470 | 4.670 | 482,037 | -0.09(-1.89%) |
May 28, 2024 | 4.730 | 4.830 | 4.650 | 4.760 | 412,287 | +0.07(+1.49%) |
May 24, 2024 | 4.780 | 4.870 | 4.670 | 4.690 | 382,620 | -0.04(-0.85%) |
May 23, 2024 | 4.800 | 4.810 | 4.650 | 4.730 | 496,974 | -0.22(-4.44%) |
May 22, 2024 | 4.700 | 5.060 | 4.700 | 4.950 | 516,610 | +0.25(+5.32%) |
May 21, 2024 | 5.150 | 5.150 | 4.610 | 4.700 | 784,828 | -0.49(-9.44%) |
May 20, 2024 | 5.260 | 5.270 | 5.030 | 5.190 | 771,482 | -0.01(-0.19%) |
May 17, 2024 | 5.200 | 5.230 | 5.015 | 5.200 | 949,901 | +0.07(+1.36%) |
May 16, 2024 | 5.170 | 5.230 | 4.930 | 5.130 | 459,786 | +0.00(+0.00%) |
May 15, 2024 | 5.070 | 5.130 | 4.830 | 5.130 | 633,634 | +0.14(+2.81%) |
May 14, 2024 | 4.910 | 5.060 | 4.850 | 4.990 | 340,161 | +0.08(+1.63%) |
May 13, 2024 | 4.700 | 4.990 | 4.700 | 4.910 | 505,399 | +0.30(+6.51%) |
May 10, 2024 | 5.000 | 5.000 | 4.570 | 4.610 | 311,305 | -0.34(-6.87%) |
May 09, 2024 | 4.690 | 4.980 | 4.680 | 4.950 | 263,186 | +0.27(+5.77%) |
May 08, 2024 | 4.880 | 4.885 | 4.600 | 4.680 | 300,855 | -0.29(-5.84%) |
May 07, 2024 | 5.000 | 5.020 | 4.840 | 4.970 | 258,714 | -0.03(-0.60%) |
May 06, 2024 | 4.710 | 5.011 | 4.600 | 5.000 | 526,189 | +0.33(+7.07%) |
May 03, 2024 | 5.210 | 5.240 | 4.670 | 4.670 | 631,951 | -0.42(-8.25%) |
May 02, 2024 | 5.280 | 5.310 | 5.050 | 5.090 | 453,853 | -0.05(-0.97%) |