Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 5.130 | 5.440 | 5.130 | 5.420 | 9,412 | +0.31(+6.07%) |
Jul 24, 2024 | 5.120 | 5.350 | 5.100 | 5.110 | 7,780 | -0.15(-2.85%) |
Jul 23, 2024 | 5.210 | 5.470 | 5.050 | 5.260 | 29,598 | -0.05(-0.94%) |
Jul 22, 2024 | 5.150 | 5.470 | 5.000 | 5.310 | 13,546 | +0.17(+3.31%) |
Jul 19, 2024 | 5.370 | 5.410 | 5.140 | 5.140 | 14,408 | -0.25(-4.64%) |
Jul 18, 2024 | 5.620 | 5.840 | 5.310 | 5.390 | 101,346 | -0.31(-5.44%) |
Jul 17, 2024 | 5.460 | 5.700 | 5.400 | 5.700 | 16,169 | +0.18(+3.26%) |
Jul 16, 2024 | 5.620 | 5.880 | 5.520 | 5.520 | 21,062 | -0.09(-1.60%) |
Jul 15, 2024 | 5.821 | 5.821 | 5.360 | 5.610 | 64,275 | +0.23(+4.28%) |
Jul 12, 2024 | 5.250 | 5.560 | 5.250 | 5.380 | 10,957 | +0.13(+2.48%) |
Jul 11, 2024 | 5.160 | 5.500 | 5.033 | 5.250 | 19,004 | +0.01(+0.19%) |
Jul 10, 2024 | 4.970 | 5.300 | 4.960 | 5.240 | 53,426 | +0.27(+5.43%) |
Jul 09, 2024 | 5.050 | 5.150 | 4.970 | 4.970 | 8,851 | -0.19(-3.68%) |
Jul 08, 2024 | 5.020 | 5.160 | 4.880 | 5.160 | 21,506 | +0.14(+2.79%) |
Jul 05, 2024 | 4.800 | 5.190 | 4.670 | 5.020 | 15,932 | +0.24(+5.02%) |
Jul 03, 2024 | 4.950 | 4.999 | 4.750 | 4.780 | 13,201 | -0.15(-3.04%) |
Jul 02, 2024 | 4.750 | 4.988 | 4.660 | 4.930 | 30,356 | -0.19(-3.71%) |
Jul 01, 2024 | 5.220 | 5.300 | 4.780 | 5.120 | 48,846 | -0.14(-2.66%) |
Jun 28, 2024 | 5.180 | 5.260 | 4.890 | 5.260 | 45,873 | +0.08(+1.54%) |
Jun 27, 2024 | 5.000 | 5.255 | 4.910 | 5.180 | 36,085 | +0.19(+3.81%) |
Jun 26, 2024 | 4.750 | 5.000 | 4.650 | 4.990 | 49,602 | +0.14(+2.89%) |
Jun 25, 2024 | 4.900 | 4.950 | 4.740 | 4.850 | 16,237 | +0.00(+0.00%) |
Jun 24, 2024 | 4.970 | 4.989 | 4.720 | 4.850 | 34,098 | -0.05(-1.02%) |
Jun 21, 2024 | 4.940 | 5.150 | 4.720 | 4.900 | 50,243 | -0.08(-1.61%) |
Jun 20, 2024 | 4.720 | 5.150 | 4.620 | 4.980 | 95,102 | +0.32(+6.87%) |
Jun 18, 2024 | 4.900 | 5.220 | 4.600 | 4.660 | 84,586 | -0.24(-4.90%) |
Jun 17, 2024 | 5.480 | 5.480 | 4.660 | 4.900 | 114,082 | -0.47(-8.75%) |
Jun 14, 2024 | 4.640 | 5.390 | 4.590 | 5.370 | 65,096 | +0.74(+15.98%) |
Jun 13, 2024 | 5.120 | 5.180 | 4.600 | 4.630 | 171,728 | -0.57(-10.96%) |
Jun 12, 2024 | 5.720 | 5.828 | 5.140 | 5.200 | 64,922 | -0.27(-4.94%) |
Jun 11, 2024 | 5.230 | 5.508 | 5.155 | 5.470 | 42,305 | +0.04(+0.74%) |
Jun 10, 2024 | 5.610 | 5.610 | 5.090 | 5.430 | 113,328 | -0.29(-5.07%) |
Jun 07, 2024 | 5.760 | 5.903 | 5.530 | 5.720 | 47,885 | -0.10(-1.72%) |
Jun 06, 2024 | 5.810 | 5.875 | 5.600 | 5.820 | 26,852 | -0.05(-0.85%) |
Jun 05, 2024 | 5.760 | 5.920 | 5.540 | 5.870 | 19,794 | +0.10(+1.73%) |
Jun 04, 2024 | 5.930 | 6.010 | 5.660 | 5.770 | 54,166 | -0.20(-3.35%) |
Jun 03, 2024 | 6.820 | 6.820 | 5.900 | 5.970 | 84,739 | -0.78(-11.56%) |
May 31, 2024 | 6.750 | 6.780 | 6.530 | 6.750 | 36,120 | +0.10(+1.50%) |
May 30, 2024 | 6.440 | 6.850 | 6.440 | 6.650 | 65,007 | +0.28(+4.40%) |
May 29, 2024 | 6.140 | 6.430 | 6.140 | 6.370 | 25,646 | +0.10(+1.59%) |
May 28, 2024 | 6.350 | 6.350 | 5.800 | 6.270 | 113,137 | -0.12(-1.88%) |
May 24, 2024 | 6.380 | 6.484 | 5.990 | 6.390 | 94,799 | +0.09(+1.43%) |
May 23, 2024 | 6.320 | 6.320 | 5.580 | 6.300 | 52,377 | +0.10(+1.61%) |
May 22, 2024 | 6.260 | 6.401 | 5.940 | 6.200 | 58,552 | +0.00(+0.00%) |
May 21, 2024 | 6.360 | 6.360 | 5.820 | 6.200 | 74,780 | -0.04(-0.64%) |
May 20, 2024 | 5.650 | 6.460 | 5.520 | 6.240 | 158,068 | +0.54(+9.47%) |
May 17, 2024 | 6.250 | 6.250 | 5.700 | 5.700 | 49,598 | -0.55(-8.80%) |
May 16, 2024 | 6.240 | 6.250 | 5.950 | 6.250 | 52,102 | +0.05(+0.81%) |
May 15, 2024 | 5.880 | 6.250 | 5.865 | 6.200 | 57,294 | +0.20(+3.33%) |
May 14, 2024 | 5.810 | 6.120 | 5.810 | 6.000 | 29,113 | +0.07(+1.18%) |
May 13, 2024 | 6.000 | 6.140 | 5.830 | 5.930 | 24,542 | -0.31(-4.97%) |
May 10, 2024 | 6.220 | 6.400 | 5.840 | 6.240 | 49,159 | -0.01(-0.16%) |
May 09, 2024 | 6.730 | 6.740 | 5.990 | 6.250 | 31,946 | -0.49(-7.27%) |
May 08, 2024 | 6.655 | 6.810 | 6.400 | 6.740 | 23,988 | -0.08(-1.17%) |
May 07, 2024 | 6.940 | 6.940 | 6.500 | 6.820 | 26,398 | -0.16(-2.29%) |
May 06, 2024 | 6.970 | 6.980 | 6.795 | 6.980 | 16,578 | +0.10(+1.45%) |
May 03, 2024 | 7.030 | 7.330 | 6.740 | 6.880 | 13,725 | -0.07(-1.01%) |
May 02, 2024 | 6.970 | 6.970 | 6.620 | 6.950 | 16,148 | +0.33(+4.98%) |