Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.950 | 6.000 | 5.939 | 6.000 | 22,771 | +0.05(+0.84%) |
Jul 19, 2024 | 5.860 | 5.990 | 5.835 | 5.950 | 22,768 | +0.10(+1.71%) |
Jul 18, 2024 | 5.950 | 5.950 | 5.750 | 5.850 | 25,811 | -0.08(-1.35%) |
Jul 17, 2024 | 5.840 | 5.930 | 5.760 | 5.930 | 17,342 | +0.10(+1.72%) |
Jul 16, 2024 | 5.880 | 5.930 | 5.814 | 5.830 | 19,827 | -0.01(-0.17%) |
Jul 15, 2024 | 5.810 | 5.910 | 5.800 | 5.840 | 20,908 | +0.04(+0.69%) |
Jul 12, 2024 | 5.840 | 5.896 | 5.713 | 5.800 | 29,322 | -0.05(-0.85%) |
Jul 11, 2024 | 5.570 | 5.870 | 5.570 | 5.850 | 34,016 | +0.30(+5.41%) |
Jul 10, 2024 | 5.540 | 5.620 | 5.500 | 5.550 | 19,420 | +0.06(+1.09%) |
Jul 09, 2024 | 5.560 | 5.560 | 5.460 | 5.490 | 20,393 | -0.08(-1.44%) |
Jul 08, 2024 | 5.790 | 5.820 | 5.570 | 5.570 | 27,212 | -0.15(-2.62%) |
Jul 05, 2024 | 5.660 | 5.730 | 5.580 | 5.720 | 28,324 | +0.06(+1.06%) |
Jul 03, 2024 | 5.660 | 5.800 | 5.660 | 5.660 | 19,355 | -0.03(-0.53%) |
Jul 02, 2024 | 5.960 | 6.000 | 5.660 | 5.690 | 52,446 | -0.27(-4.53%) |
Jul 01, 2024 | 5.550 | 5.960 | 5.410 | 5.960 | 104,413 | +0.46(+8.36%) |
Jun 28, 2024 | 5.540 | 5.580 | 5.500 | 5.500 | 17,813 | +0.00(+0.00%) |
Jun 27, 2024 | 5.460 | 5.590 | 5.440 | 5.500 | 25,451 | +0.12(+2.23%) |
Jun 26, 2024 | 5.410 | 5.500 | 5.360 | 5.380 | 28,951 | +0.00(+0.00%) |
Jun 25, 2024 | 5.460 | 5.510 | 5.350 | 5.380 | 23,384 | -0.08(-1.47%) |
Jun 24, 2024 | 5.650 | 5.680 | 5.460 | 5.460 | 53,926 | -0.19(-3.36%) |
Jun 21, 2024 | 5.380 | 5.740 | 5.380 | 5.650 | 77,327 | +0.27(+5.02%) |
Jun 20, 2024 | 5.280 | 5.520 | 5.211 | 5.380 | 59,677 | +0.19(+3.66%) |
Jun 18, 2024 | 5.400 | 5.424 | 5.160 | 5.190 | 78,186 | -0.15(-2.81%) |
Jun 17, 2024 | 5.300 | 5.580 | 5.270 | 5.340 | 219,021 | +0.44(+8.98%) |
Jun 14, 2024 | 4.970 | 5.035 | 4.850 | 4.900 | 33,007 | -0.15(-2.97%) |
Jun 13, 2024 | 5.090 | 5.090 | 4.990 | 5.050 | 27,867 | -0.06(-1.17%) |
Jun 12, 2024 | 5.060 | 5.146 | 4.990 | 5.110 | 44,834 | +0.12(+2.40%) |
Jun 11, 2024 | 4.920 | 5.074 | 4.890 | 4.990 | 30,131 | +0.08(+1.63%) |
Jun 10, 2024 | 4.850 | 5.030 | 4.850 | 4.910 | 49,039 | +0.04(+0.82%) |
Jun 07, 2024 | 4.890 | 4.977 | 4.810 | 4.870 | 47,566 | -0.07(-1.42%) |
Jun 06, 2024 | 4.990 | 5.080 | 4.870 | 4.940 | 91,042 | -0.07(-1.40%) |
Jun 05, 2024 | 4.790 | 5.040 | 4.790 | 5.010 | 43,386 | +0.30(+6.37%) |
Jun 04, 2024 | 4.830 | 4.860 | 4.640 | 4.710 | 60,253 | -0.15(-3.09%) |
Jun 03, 2024 | 5.010 | 5.074 | 4.712 | 4.860 | 47,967 | -0.14(-2.80%) |
May 31, 2024 | 5.110 | 5.160 | 4.990 | 5.000 | 38,991 | -0.31(-5.84%) |
May 30, 2024 | 5.110 | 5.350 | 5.110 | 5.310 | 47,335 | +0.19(+3.71%) |
May 29, 2024 | 5.050 | 5.160 | 5.050 | 5.120 | 28,136 | +0.02(+0.39%) |
May 28, 2024 | 5.080 | 5.190 | 4.985 | 5.100 | 71,413 | +0.02(+0.39%) |
May 24, 2024 | 5.060 | 5.290 | 5.060 | 5.080 | 82,978 | +0.01(+0.20%) |
May 23, 2024 | 5.100 | 5.250 | 4.962 | 5.070 | 120,808 | -0.01(-0.20%) |
May 22, 2024 | 4.880 | 5.140 | 4.880 | 5.080 | 58,143 | +0.16(+3.25%) |
May 21, 2024 | 4.850 | 4.980 | 4.830 | 4.920 | 41,464 | +0.07(+1.44%) |
May 20, 2024 | 4.790 | 5.220 | 4.710 | 4.850 | 147,990 | +0.04(+0.83%) |
May 17, 2024 | 4.960 | 4.960 | 4.800 | 4.810 | 57,518 | -0.13(-2.63%) |
May 16, 2024 | 5.010 | 5.040 | 4.900 | 4.940 | 66,603 | -0.08(-1.59%) |
May 15, 2024 | 4.940 | 5.070 | 4.860 | 5.020 | 76,764 | +0.06(+1.21%) |
May 14, 2024 | 4.880 | 4.969 | 4.830 | 4.960 | 84,649 | +0.15(+3.12%) |
May 13, 2024 | 5.080 | 5.090 | 4.700 | 4.810 | 200,195 | -0.32(-6.24%) |
May 10, 2024 | 5.250 | 5.411 | 5.130 | 5.130 | 87,283 | -0.10(-1.91%) |
May 09, 2024 | 5.750 | 5.750 | 5.140 | 5.230 | 180,095 | -0.52(-9.04%) |
May 08, 2024 | 6.000 | 6.000 | 5.750 | 5.750 | 92,677 | -0.37(-6.05%) |
May 07, 2024 | 6.160 | 6.310 | 6.080 | 6.120 | 28,820 | -0.04(-0.65%) |
May 06, 2024 | 6.090 | 6.350 | 6.080 | 6.160 | 58,049 | +0.07(+1.15%) |
May 03, 2024 | 6.020 | 6.150 | 6.020 | 6.090 | 26,019 | +0.03(+0.50%) |
May 02, 2024 | 5.930 | 6.140 | 5.920 | 6.060 | 37,451 | +0.15(+2.54%) |