Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.460 | 5.500 | 5.450 | 5.490 | 5,004 | +0.02(+0.37%) |
Jul 18, 2024 | 5.440 | 5.470 | 5.430 | 5.470 | 3,280 | +0.01(+0.18%) |
Jul 17, 2024 | 5.460 | 5.460 | 5.400 | 5.460 | 5,638 | +0.00(+0.00%) |
Jul 16, 2024 | 5.450 | 5.460 | 5.430 | 5.460 | 7,874 | +0.00(+0.03%) |
Jul 15, 2024 | 5.480 | 5.500 | 5.361 | 5.458 | 12,266 | -0.04(-0.76%) |
Jul 12, 2024 | 5.460 | 5.500 | 5.460 | 5.500 | 5,452 | +0.02(+0.36%) |
Jul 11, 2024 | 5.400 | 5.480 | 5.390 | 5.480 | 5,103 | +0.04(+0.64%) |
Jul 10, 2024 | 5.450 | 5.480 | 5.445 | 5.445 | 6,783 | +0.00(+0.09%) |
Jul 09, 2024 | 5.450 | 5.450 | 5.440 | 5.440 | 1,206 | -0.03(-0.55%) |
Jul 08, 2024 | 5.470 | 5.490 | 5.360 | 5.470 | 12,650 | -0.01(-0.18%) |
Jul 05, 2024 | 5.500 | 5.500 | 5.450 | 5.480 | 1,799 | -0.02(-0.36%) |
Jul 03, 2024 | 5.470 | 5.500 | 5.470 | 5.500 | 24,879 | +0.03(+0.55%) |
Jul 02, 2024 | 5.410 | 5.500 | 5.400 | 5.470 | 6,468 | +0.03(+0.55%) |
Jul 01, 2024 | 5.410 | 5.460 | 5.350 | 5.440 | 6,228 | +0.01(+0.09%) |
Jun 28, 2024 | 5.450 | 5.450 | 5.435 | 5.435 | 12,792 | -0.07(-1.18%) |
Jun 27, 2024 | 5.320 | 5.500 | 5.320 | 5.500 | 50,671 | +0.10(+1.85%) |
Jun 26, 2024 | 5.430 | 5.480 | 5.140 | 5.400 | 14,142 | -0.10(-1.82%) |
Jun 25, 2024 | 5.420 | 5.500 | 5.400 | 5.500 | 67,943 | +0.06(+1.05%) |
Jun 24, 2024 | 5.314 | 5.443 | 5.299 | 5.443 | 15,289 | +0.13(+2.50%) |
Jun 21, 2024 | 5.300 | 5.310 | 5.300 | 5.310 | 3,472 | +0.01(+0.19%) |
Jun 20, 2024 | 5.340 | 5.340 | 5.300 | 5.300 | 19,793 | -0.04(-0.75%) |
Jun 18, 2024 | 5.340 | 5.340 | 5.310 | 5.340 | 2,267 | -0.02(-0.37%) |
Jun 17, 2024 | 5.345 | 5.373 | 5.310 | 5.360 | 106,170 | +0.06(+1.13%) |
Jun 14, 2024 | 5.370 | 5.370 | 5.300 | 5.300 | 9,755 | -0.03(-0.56%) |
Jun 13, 2024 | 5.286 | 5.350 | 5.286 | 5.330 | 3,157 | -0.02(-0.41%) |
Jun 12, 2024 | 5.401 | 5.415 | 5.100 | 5.352 | 19,807 | -0.03(-0.52%) |
Jun 11, 2024 | 5.400 | 5.415 | 5.380 | 5.380 | 8,920 | -0.02(-0.37%) |
Jun 10, 2024 | 5.460 | 5.460 | 5.390 | 5.400 | 1,865 | -0.08(-1.46%) |
Jun 07, 2024 | 5.475 | 5.480 | 5.300 | 5.480 | 12,332 | -0.02(-0.28%) |
Jun 06, 2024 | 5.510 | 5.510 | 5.420 | 5.495 | 2,888 | -0.00(-0.09%) |
Jun 05, 2024 | 5.500 | 5.500 | 5.490 | 5.500 | 647 | +0.06(+1.10%) |
Jun 04, 2024 | 5.428 | 5.440 | 5.420 | 5.440 | 1,577 | +0.02(+0.28%) |
Jun 03, 2024 | 5.450 | 5.500 | 5.400 | 5.425 | 2,545 | +0.00(+0.09%) |
May 31, 2024 | 5.500 | 5.500 | 5.420 | 5.420 | 1,761 | +0.01(+0.18%) |
May 30, 2024 | 5.407 | 5.500 | 5.405 | 5.410 | 5,043 | +0.06(+1.12%) |
May 29, 2024 | 5.510 | 5.550 | 5.300 | 5.350 | 5,317 | -0.19(-3.43%) |
May 28, 2024 | 5.540 | 5.620 | 5.540 | 5.540 | 1,774 | +0.01(+0.18%) |
May 24, 2024 | 5.540 | 5.620 | 5.525 | 5.530 | 1,140 | -0.01(-0.27%) |
May 23, 2024 | 5.585 | 5.610 | 5.540 | 5.545 | 2,457 | -0.05(-0.98%) |
May 22, 2024 | 5.730 | 5.730 | 5.510 | 5.600 | 5,262 | +0.05(+0.90%) |
May 21, 2024 | 5.550 | 5.700 | 5.550 | 5.550 | 4,208 | -0.07(-1.25%) |
May 20, 2024 | 5.480 | 5.690 | 5.370 | 5.620 | 16,761 | +0.07(+1.26%) |
May 17, 2024 | 5.450 | 5.750 | 5.450 | 5.550 | 6,318 | +0.05(+0.91%) |
May 16, 2024 | 5.550 | 5.570 | 5.460 | 5.500 | 30,748 | -0.07(-1.26%) |
May 15, 2024 | 5.730 | 5.750 | 5.570 | 5.570 | 10,573 | -0.22(-3.80%) |
May 14, 2024 | 5.780 | 5.810 | 5.780 | 5.790 | 2,270 | -0.01(-0.10%) |
May 13, 2024 | 5.865 | 5.865 | 5.660 | 5.796 | 13,365 | -0.02(-0.42%) |
May 10, 2024 | 5.950 | 5.950 | 5.810 | 5.820 | 7,053 | -0.14(-2.39%) |
May 09, 2024 | 5.930 | 6.040 | 5.860 | 5.963 | 13,401 | +0.11(+1.92%) |
May 08, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 1,762 | -0.02(-0.26%) |
May 07, 2024 | 5.905 | 6.050 | 5.860 | 5.865 | 3,404 | -0.05(-0.93%) |
May 06, 2024 | 5.760 | 5.990 | 5.760 | 5.920 | 3,376 | +0.14(+2.42%) |
May 03, 2024 | 5.927 | 5.960 | 5.780 | 5.780 | 14,358 | -0.12(-2.03%) |
May 02, 2024 | 5.760 | 5.940 | 5.760 | 5.900 | 129,677 | +0.16(+2.79%) |