Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.520 | 5.630 | 5.480 | 5.500 | 945,863 | +0.00(+0.00%) |
Jul 18, 2024 | 5.700 | 5.755 | 5.440 | 5.500 | 3,246,837 | -0.25(-4.35%) |
Jul 17, 2024 | 5.580 | 5.760 | 5.500 | 5.750 | 5,293,457 | +0.09(+1.59%) |
Jul 16, 2024 | 5.580 | 5.710 | 5.390 | 5.660 | 3,851,700 | +0.18(+3.28%) |
Jul 15, 2024 | 5.360 | 5.490 | 5.270 | 5.480 | 1,564,817 | +0.15(+2.81%) |
Jul 12, 2024 | 5.570 | 5.660 | 5.310 | 5.330 | 1,530,601 | -0.16(-2.91%) |
Jul 11, 2024 | 5.190 | 5.580 | 5.090 | 5.490 | 2,136,336 | +0.45(+8.93%) |
Jul 10, 2024 | 5.140 | 5.140 | 4.950 | 5.040 | 1,349,176 | -0.06(-1.18%) |
Jul 09, 2024 | 5.080 | 5.110 | 5.005 | 5.100 | 811,316 | +0.02(+0.39%) |
Jul 08, 2024 | 5.210 | 5.270 | 5.080 | 5.080 | 873,036 | -0.08(-1.55%) |
Jul 05, 2024 | 5.040 | 5.160 | 4.976 | 5.160 | 570,818 | +0.09(+1.78%) |
Jul 03, 2024 | 5.080 | 5.195 | 5.030 | 5.070 | 363,225 | +0.01(+0.20%) |
Jul 02, 2024 | 5.000 | 5.110 | 4.970 | 5.060 | 1,303,035 | +0.06(+1.20%) |
Jul 01, 2024 | 4.910 | 5.080 | 4.780 | 5.000 | 2,151,391 | +0.09(+1.83%) |
Jun 28, 2024 | 4.920 | 4.940 | 4.770 | 4.910 | 4,252,721 | +0.03(+0.61%) |
Jun 27, 2024 | 4.890 | 4.950 | 4.710 | 4.880 | 1,304,790 | +0.07(+1.46%) |
Jun 26, 2024 | 4.770 | 4.840 | 4.640 | 4.810 | 1,662,007 | +0.00(+0.00%) |
Jun 25, 2024 | 5.310 | 5.330 | 4.790 | 4.810 | 1,885,798 | -0.50(-9.42%) |
Jun 24, 2024 | 5.280 | 5.400 | 5.205 | 5.310 | 1,417,886 | +0.02(+0.38%) |
Jun 21, 2024 | 5.290 | 5.320 | 5.185 | 5.290 | 1,312,733 | +0.01(+0.19%) |
Jun 20, 2024 | 5.280 | 5.340 | 5.240 | 5.280 | 628,064 | -0.01(-0.19%) |
Jun 18, 2024 | 5.230 | 5.465 | 5.210 | 5.290 | 1,261,298 | +0.05(+0.95%) |
Jun 17, 2024 | 5.250 | 5.360 | 5.200 | 5.240 | 997,508 | -0.04(-0.76%) |
Jun 14, 2024 | 5.340 | 5.355 | 5.150 | 5.280 | 1,305,479 | -0.14(-2.58%) |
Jun 13, 2024 | 5.450 | 5.520 | 5.320 | 5.420 | 1,026,382 | -0.05(-0.91%) |
Jun 12, 2024 | 5.380 | 5.670 | 5.360 | 5.470 | 1,369,938 | +0.19(+3.60%) |
Jun 11, 2024 | 5.320 | 5.390 | 5.100 | 5.280 | 1,403,152 | -0.07(-1.31%) |
Jun 10, 2024 | 5.600 | 5.665 | 5.280 | 5.350 | 1,623,184 | -0.30(-5.31%) |
Jun 07, 2024 | 5.700 | 5.855 | 5.634 | 5.650 | 787,528 | -0.15(-2.59%) |
Jun 06, 2024 | 5.730 | 5.830 | 5.595 | 5.800 | 631,792 | +0.05(+0.87%) |
Jun 05, 2024 | 5.610 | 5.780 | 5.510 | 5.750 | 1,062,002 | +0.20(+3.60%) |
Jun 04, 2024 | 5.470 | 5.570 | 5.340 | 5.550 | 1,172,684 | +0.04(+0.73%) |
Jun 03, 2024 | 5.610 | 5.645 | 5.440 | 5.510 | 1,184,525 | -0.06(-1.08%) |
May 31, 2024 | 5.600 | 5.680 | 5.460 | 5.570 | 1,354,914 | +0.00(+0.00%) |
May 30, 2024 | 5.680 | 5.740 | 5.380 | 5.570 | 1,961,483 | -0.07(-1.24%) |
May 29, 2024 | 5.640 | 5.780 | 5.610 | 5.640 | 1,721,737 | -0.11(-1.91%) |
May 28, 2024 | 5.750 | 5.825 | 5.630 | 5.750 | 2,658,052 | +0.05(+0.88%) |
May 24, 2024 | 5.890 | 6.000 | 5.670 | 5.700 | 3,420,911 | -0.10(-1.72%) |
May 23, 2024 | 5.780 | 6.070 | 5.715 | 5.800 | 5,024,494 | -0.01(-0.17%) |
May 22, 2024 | 6.040 | 6.190 | 5.750 | 5.810 | 16,413,859 | -1.67(-22.33%) |
May 21, 2024 | 7.480 | 7.505 | 7.260 | 7.480 | 644,935 | -0.03(-0.40%) |
May 20, 2024 | 7.360 | 7.520 | 7.320 | 7.510 | 1,125,111 | +0.12(+1.62%) |
May 17, 2024 | 7.400 | 7.430 | 7.290 | 7.390 | 645,928 | +0.02(+0.27%) |
May 16, 2024 | 7.500 | 7.535 | 7.340 | 7.370 | 581,042 | -0.12(-1.60%) |
May 15, 2024 | 7.460 | 7.520 | 7.240 | 7.490 | 652,076 | +0.10(+1.35%) |
May 14, 2024 | 7.260 | 7.440 | 7.155 | 7.390 | 997,619 | +0.22(+3.07%) |
May 13, 2024 | 6.900 | 7.520 | 6.880 | 7.170 | 1,960,881 | +0.31(+4.52%) |
May 10, 2024 | 7.180 | 7.200 | 6.815 | 6.860 | 1,318,182 | -0.26(-3.65%) |
May 09, 2024 | 7.250 | 7.400 | 6.720 | 7.120 | 1,973,541 | +0.14(+2.01%) |
May 08, 2024 | 6.850 | 7.015 | 6.820 | 6.980 | 1,920,145 | +0.00(+0.00%) |
May 07, 2024 | 6.890 | 7.020 | 6.840 | 6.980 | 1,223,973 | +0.07(+1.01%) |
May 06, 2024 | 6.690 | 6.925 | 6.680 | 6.910 | 890,896 | +0.25(+3.75%) |
May 03, 2024 | 6.720 | 6.780 | 6.470 | 6.660 | 1,332,465 | +0.13(+1.99%) |
May 02, 2024 | 6.530 | 6.600 | 6.380 | 6.530 | 771,707 | +0.08(+1.24%) |