Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.350 | 5.430 | 5.250 | 5.270 | 10,246,281 | -0.14(-2.59%) |
Jul 18, 2024 | 5.540 | 5.675 | 5.370 | 5.410 | 13,806,833 | -0.18(-3.22%) |
Jul 17, 2024 | 5.660 | 5.690 | 5.510 | 5.590 | 14,571,195 | -0.04(-0.71%) |
Jul 16, 2024 | 5.480 | 5.650 | 5.390 | 5.630 | 18,802,074 | +0.11(+1.99%) |
Jul 15, 2024 | 5.350 | 5.585 | 5.260 | 5.520 | 15,826,561 | +0.22(+4.15%) |
Jul 12, 2024 | 5.250 | 5.380 | 5.225 | 5.300 | 15,489,617 | +0.12(+2.32%) |
Jul 11, 2024 | 5.030 | 5.225 | 4.990 | 5.180 | 25,315,140 | +0.19(+3.81%) |
Jul 10, 2024 | 4.990 | 5.050 | 4.940 | 4.990 | 14,992,788 | -0.02(-0.40%) |
Jul 09, 2024 | 5.030 | 5.060 | 4.950 | 5.010 | 10,048,686 | -0.05(-0.99%) |
Jul 08, 2024 | 5.100 | 5.120 | 5.030 | 5.060 | 11,981,408 | -0.04(-0.78%) |
Jul 05, 2024 | 5.180 | 5.190 | 5.040 | 5.100 | 11,639,379 | -0.08(-1.54%) |
Jul 03, 2024 | 5.200 | 5.300 | 5.110 | 5.180 | 7,816,455 | +0.01(+0.19%) |
Jul 02, 2024 | 5.090 | 5.190 | 5.050 | 5.170 | 15,426,569 | +0.12(+2.38%) |
Jul 01, 2024 | 5.320 | 5.370 | 5.040 | 5.050 | 18,319,252 | -0.30(-5.61%) |
Jun 28, 2024 | 5.370 | 5.430 | 5.250 | 5.350 | 127,265,416 | +0.02(+0.38%) |
Jun 27, 2024 | 5.200 | 5.340 | 5.190 | 5.330 | 16,446,528 | +0.14(+2.70%) |
Jun 26, 2024 | 5.090 | 5.200 | 5.020 | 5.190 | 20,591,968 | +0.16(+3.18%) |
Jun 25, 2024 | 5.060 | 5.130 | 4.980 | 5.030 | 17,260,972 | -0.11(-2.14%) |
Jun 24, 2024 | 5.190 | 5.360 | 5.125 | 5.140 | 18,997,464 | -0.01(-0.19%) |
Jun 21, 2024 | 5.170 | 5.180 | 5.050 | 5.150 | 22,402,870 | -0.02(-0.39%) |
Jun 20, 2024 | 5.280 | 5.320 | 5.100 | 5.170 | 18,980,948 | -0.07(-1.34%) |
Jun 18, 2024 | 5.230 | 5.380 | 5.210 | 5.240 | 11,630,879 | +0.04(+0.77%) |
Jun 17, 2024 | 5.180 | 5.280 | 5.140 | 5.200 | 14,036,807 | +0.03(+0.58%) |
Jun 14, 2024 | 5.340 | 5.375 | 5.140 | 5.170 | 17,450,006 | -0.24(-4.44%) |
Jun 13, 2024 | 5.640 | 5.670 | 5.360 | 5.410 | 10,638,216 | -0.27(-4.75%) |
Jun 12, 2024 | 5.760 | 5.810 | 5.621 | 5.680 | 12,704,896 | +0.08(+1.43%) |
Jun 11, 2024 | 5.570 | 5.640 | 5.495 | 5.600 | 9,885,125 | -0.04(-0.71%) |
Jun 10, 2024 | 5.470 | 5.775 | 5.450 | 5.640 | 18,044,646 | +0.24(+4.44%) |
Jun 07, 2024 | 5.360 | 5.480 | 5.313 | 5.400 | 12,539,831 | -0.05(-0.92%) |
Jun 06, 2024 | 5.420 | 5.540 | 5.370 | 5.450 | 14,579,223 | +0.03(+0.55%) |
Jun 05, 2024 | 5.470 | 5.500 | 5.370 | 5.420 | 14,321,833 | +0.02(+0.37%) |
Jun 04, 2024 | 5.700 | 5.700 | 5.370 | 5.400 | 27,886,740 | -0.31(-5.43%) |
Jun 03, 2024 | 6.210 | 6.250 | 5.670 | 5.710 | 28,160,738 | -0.49(-7.90%) |
May 31, 2024 | 5.940 | 6.225 | 5.905 | 6.200 | 17,726,168 | +0.30(+5.08%) |
May 30, 2024 | 5.920 | 6.000 | 5.860 | 5.900 | 13,152,106 | -0.04(-0.67%) |
May 29, 2024 | 6.010 | 6.080 | 5.895 | 5.940 | 12,977,943 | -0.17(-2.78%) |
May 28, 2024 | 5.840 | 6.120 | 5.830 | 6.110 | 19,478,334 | +0.34(+5.89%) |
May 24, 2024 | 5.860 | 5.920 | 5.760 | 5.770 | 10,412,472 | -0.04(-0.69%) |
May 23, 2024 | 5.970 | 6.025 | 5.770 | 5.810 | 9,840,527 | -0.11(-1.86%) |
May 22, 2024 | 6.200 | 6.200 | 5.840 | 5.920 | 12,961,655 | -0.24(-3.90%) |
May 21, 2024 | 6.160 | 6.255 | 6.130 | 6.160 | 10,611,714 | -0.08(-1.28%) |
May 20, 2024 | 6.200 | 6.380 | 6.130 | 6.240 | 19,775,902 | +0.21(+3.48%) |
May 17, 2024 | 6.010 | 6.060 | 5.950 | 6.030 | 7,411,905 | +0.03(+0.50%) |
May 16, 2024 | 6.040 | 6.140 | 5.970 | 6.000 | 10,036,943 | -0.04(-0.66%) |
May 15, 2024 | 6.060 | 6.105 | 5.840 | 6.040 | 14,634,152 | +0.03(+0.50%) |
May 14, 2024 | 5.820 | 6.045 | 5.820 | 6.010 | 19,531,344 | +0.20(+3.44%) |
May 13, 2024 | 5.800 | 5.930 | 5.770 | 5.810 | 11,933,139 | +0.05(+0.87%) |
May 10, 2024 | 5.920 | 6.085 | 5.685 | 5.760 | 13,618,795 | -0.12(-2.04%) |
May 09, 2024 | 5.750 | 5.900 | 5.750 | 5.880 | 10,393,706 | +0.13(+2.26%) |
May 08, 2024 | 5.650 | 5.830 | 5.640 | 5.750 | 17,399,030 | +0.03(+0.52%) |
May 07, 2024 | 5.590 | 5.740 | 5.590 | 5.720 | 11,446,237 | +0.05(+0.88%) |
May 06, 2024 | 5.620 | 5.700 | 5.610 | 5.670 | 14,481,716 | +0.10(+1.80%) |
May 03, 2024 | 5.460 | 5.620 | 5.420 | 5.570 | 16,003,072 | +0.20(+3.72%) |
May 02, 2024 | 5.330 | 5.490 | 5.310 | 5.370 | 20,890,284 | +0.10(+1.90%) |