Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 6.020 | 6.050 | 5.800 | 6.000 | 72,951 | +0.04(+0.67%) |
Jul 19, 2024 | 5.770 | 6.050 | 5.770 | 5.960 | 81,030 | +0.19(+3.29%) |
Jul 18, 2024 | 5.630 | 5.870 | 5.630 | 5.770 | 51,776 | +0.16(+2.85%) |
Jul 17, 2024 | 5.600 | 5.790 | 5.600 | 5.610 | 42,548 | -0.05(-0.88%) |
Jul 16, 2024 | 5.550 | 5.931 | 5.499 | 5.660 | 98,175 | +0.13(+2.35%) |
Jul 15, 2024 | 5.490 | 5.580 | 5.410 | 5.530 | 35,794 | +0.01(+0.18%) |
Jul 12, 2024 | 5.470 | 5.570 | 5.470 | 5.520 | 59,268 | +0.05(+0.91%) |
Jul 11, 2024 | 5.510 | 5.620 | 5.410 | 5.470 | 56,758 | +0.06(+1.11%) |
Jul 10, 2024 | 5.450 | 5.550 | 5.390 | 5.410 | 83,770 | -0.06(-1.10%) |
Jul 09, 2024 | 5.640 | 5.730 | 5.450 | 5.470 | 41,315 | -0.11(-1.97%) |
Jul 08, 2024 | 5.400 | 5.740 | 5.340 | 5.580 | 139,121 | +0.18(+3.33%) |
Jul 05, 2024 | 5.230 | 5.430 | 5.230 | 5.400 | 49,029 | +0.12(+2.27%) |
Jul 03, 2024 | 5.360 | 5.410 | 5.250 | 5.280 | 53,514 | -0.08(-1.49%) |
Jul 02, 2024 | 5.250 | 5.430 | 5.150 | 5.360 | 87,958 | +0.15(+2.88%) |
Jul 01, 2024 | 5.200 | 5.210 | 5.130 | 5.210 | 55,319 | +0.01(+0.19%) |
Jun 28, 2024 | 5.020 | 5.200 | 5.000 | 5.200 | 64,538 | +0.18(+3.59%) |
Jun 27, 2024 | 4.980 | 5.140 | 4.980 | 5.020 | 172,998 | +0.02(+0.40%) |
Jun 26, 2024 | 5.020 | 5.040 | 4.950 | 5.000 | 132,859 | +0.04(+0.81%) |
Jun 25, 2024 | 5.040 | 5.220 | 4.950 | 4.960 | 141,250 | -0.14(-2.75%) |
Jun 24, 2024 | 4.880 | 5.228 | 4.880 | 5.100 | 100,533 | +0.15(+3.03%) |
Jun 21, 2024 | 4.830 | 4.950 | 4.830 | 4.950 | 164,555 | +0.13(+2.70%) |
Jun 20, 2024 | 4.950 | 4.950 | 4.820 | 4.820 | 114,930 | -0.12(-2.43%) |
Jun 18, 2024 | 4.860 | 5.070 | 4.860 | 4.940 | 178,146 | +0.07(+1.44%) |
Jun 17, 2024 | 4.870 | 5.090 | 4.870 | 4.870 | 119,718 | -0.02(-0.41%) |
Jun 14, 2024 | 4.770 | 5.010 | 4.770 | 4.890 | 123,429 | +0.13(+2.73%) |
Jun 13, 2024 | 4.620 | 4.875 | 4.620 | 4.760 | 111,823 | +0.09(+1.93%) |
Jun 12, 2024 | 4.900 | 4.901 | 4.660 | 4.670 | 123,309 | -0.23(-4.69%) |
Jun 11, 2024 | 4.770 | 4.980 | 4.760 | 4.900 | 41,403 | +0.13(+2.73%) |
Jun 10, 2024 | 4.790 | 4.830 | 4.750 | 4.770 | 83,002 | -0.09(-1.85%) |
Jun 07, 2024 | 4.820 | 5.010 | 4.752 | 4.860 | 146,655 | +0.01(+0.21%) |
Jun 06, 2024 | 4.890 | 5.020 | 4.822 | 4.850 | 611,053 | -0.09(-1.82%) |
Jun 05, 2024 | 4.810 | 5.090 | 4.760 | 4.940 | 132,633 | +0.17(+3.56%) |
Jun 04, 2024 | 4.500 | 4.830 | 4.490 | 4.770 | 113,845 | +0.27(+6.00%) |
Jun 03, 2024 | 4.480 | 4.690 | 4.473 | 4.500 | 67,321 | -0.02(-0.44%) |
May 31, 2024 | 4.420 | 4.625 | 4.390 | 4.520 | 109,411 | +0.13(+2.96%) |
May 30, 2024 | 4.400 | 4.500 | 4.290 | 4.390 | 63,834 | -0.01(-0.23%) |
May 29, 2024 | 4.200 | 4.440 | 4.030 | 4.400 | 119,861 | +0.16(+3.77%) |
May 28, 2024 | 4.640 | 4.640 | 4.230 | 4.240 | 121,362 | -0.31(-6.81%) |
May 24, 2024 | 4.100 | 4.708 | 3.980 | 4.550 | 334,219 | +0.60(+15.19%) |
May 23, 2024 | 3.900 | 4.040 | 3.800 | 3.950 | 234,967 | +0.20(+5.33%) |
May 22, 2024 | 3.530 | 3.970 | 3.490 | 3.750 | 375,364 | +0.29(+8.38%) |
May 21, 2024 | 3.410 | 3.550 | 3.390 | 3.460 | 123,054 | +0.03(+0.87%) |
May 20, 2024 | 3.390 | 3.500 | 3.390 | 3.430 | 154,432 | +0.04(+1.18%) |
May 17, 2024 | 3.360 | 3.400 | 3.340 | 3.390 | 56,267 | +0.01(+0.30%) |
May 16, 2024 | 3.470 | 3.470 | 3.340 | 3.380 | 119,982 | -0.07(-2.03%) |
May 15, 2024 | 3.500 | 3.510 | 3.450 | 3.450 | 34,985 | -0.06(-1.71%) |
May 14, 2024 | 3.530 | 3.550 | 3.480 | 3.510 | 98,109 | -0.01(-0.28%) |
May 13, 2024 | 3.420 | 3.560 | 3.400 | 3.520 | 124,191 | +0.10(+2.92%) |
May 10, 2024 | 3.500 | 3.510 | 3.400 | 3.420 | 100,216 | -0.03(-0.87%) |
May 09, 2024 | 3.620 | 3.630 | 3.410 | 3.450 | 148,307 | -0.18(-4.96%) |
May 08, 2024 | 3.800 | 3.810 | 3.620 | 3.630 | 168,209 | -0.19(-4.97%) |
May 07, 2024 | 3.810 | 3.840 | 3.800 | 3.820 | 97,643 | +0.00(+0.00%) |
May 06, 2024 | 3.920 | 3.920 | 3.820 | 3.820 | 71,099 | -0.05(-1.29%) |
May 03, 2024 | 3.830 | 3.900 | 3.830 | 3.870 | 30,299 | +0.04(+1.04%) |
May 02, 2024 | 3.900 | 3.900 | 3.760 | 3.830 | 70,817 | -0.03(-0.78%) |