Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 5.720 | 5.840 | 5.695 | 5.770 | 249,951 | +0.06(+1.05%) |
Jul 26, 2024 | 5.600 | 5.740 | 5.552 | 5.710 | 309,513 | +0.17(+3.07%) |
Jul 25, 2024 | 5.550 | 5.665 | 5.460 | 5.540 | 419,250 | -0.01(-0.18%) |
Jul 24, 2024 | 5.730 | 5.815 | 5.540 | 5.550 | 463,043 | -0.21(-3.56%) |
Jul 23, 2024 | 5.570 | 5.800 | 5.515 | 5.755 | 755,750 | +0.21(+3.69%) |
Jul 22, 2024 | 5.250 | 5.560 | 5.180 | 5.550 | 674,462 | +0.30(+5.71%) |
Jul 19, 2024 | 5.060 | 5.400 | 4.960 | 5.250 | 568,432 | +0.19(+3.75%) |
Jul 18, 2024 | 5.020 | 5.190 | 5.020 | 5.060 | 384,716 | +0.00(+0.00%) |
Jul 17, 2024 | 5.000 | 5.200 | 4.990 | 5.060 | 532,807 | +0.01(+0.20%) |
Jul 16, 2024 | 4.980 | 5.150 | 4.890 | 5.050 | 548,473 | +0.14(+2.85%) |
Jul 15, 2024 | 4.890 | 4.990 | 4.840 | 4.910 | 385,781 | +0.07(+1.45%) |
Jul 12, 2024 | 4.880 | 4.880 | 4.770 | 4.840 | 361,898 | +0.03(+0.62%) |
Jul 11, 2024 | 4.650 | 4.855 | 4.650 | 4.810 | 360,099 | +0.24(+5.25%) |
Jul 10, 2024 | 4.570 | 4.590 | 4.410 | 4.570 | 366,341 | +0.02(+0.44%) |
Jul 09, 2024 | 4.550 | 4.615 | 4.475 | 4.550 | 324,680 | -0.02(-0.44%) |
Jul 08, 2024 | 4.450 | 4.610 | 4.440 | 4.570 | 535,506 | +0.13(+2.93%) |
Jul 05, 2024 | 4.560 | 4.560 | 4.395 | 4.440 | 692,723 | -0.14(-3.06%) |
Jul 03, 2024 | 4.410 | 4.670 | 4.410 | 4.580 | 323,969 | +0.15(+3.39%) |
Jul 02, 2024 | 4.230 | 4.460 | 4.170 | 4.430 | 624,060 | +0.21(+4.98%) |
Jul 01, 2024 | 4.400 | 4.460 | 4.115 | 4.220 | 836,336 | -0.17(-3.87%) |
Jun 28, 2024 | 4.250 | 4.480 | 4.160 | 4.390 | 10,965,142 | +0.14(+3.29%) |
Jun 27, 2024 | 4.390 | 4.550 | 4.195 | 4.250 | 755,041 | -0.14(-3.19%) |
Jun 26, 2024 | 4.250 | 4.420 | 4.200 | 4.390 | 717,617 | +0.10(+2.33%) |
Jun 25, 2024 | 4.280 | 4.310 | 4.220 | 4.290 | 801,574 | +0.04(+0.94%) |
Jun 24, 2024 | 4.380 | 4.410 | 4.210 | 4.250 | 932,147 | -0.14(-3.19%) |
Jun 21, 2024 | 4.340 | 4.400 | 4.310 | 4.390 | 505,546 | +0.04(+0.92%) |
Jun 20, 2024 | 4.490 | 4.510 | 4.335 | 4.350 | 583,481 | -0.17(-3.76%) |
Jun 18, 2024 | 4.580 | 4.630 | 4.470 | 4.520 | 425,898 | -0.11(-2.38%) |
Jun 17, 2024 | 4.650 | 4.700 | 4.560 | 4.630 | 394,428 | +0.02(+0.43%) |
Jun 14, 2024 | 4.680 | 4.720 | 4.525 | 4.610 | 542,947 | -0.15(-3.15%) |
Jun 13, 2024 | 4.790 | 4.840 | 4.625 | 4.760 | 309,555 | -0.04(-0.83%) |
Jun 12, 2024 | 4.850 | 4.910 | 4.730 | 4.800 | 350,341 | +0.00(+0.00%) |
Jun 11, 2024 | 4.800 | 4.860 | 4.710 | 4.800 | 340,376 | -0.04(-0.83%) |
Jun 10, 2024 | 4.860 | 4.955 | 4.800 | 4.840 | 351,294 | -0.07(-1.43%) |
Jun 07, 2024 | 4.880 | 5.040 | 4.860 | 4.910 | 379,694 | -0.02(-0.41%) |
Jun 06, 2024 | 5.060 | 5.130 | 4.830 | 4.930 | 527,277 | -0.16(-3.14%) |
Jun 05, 2024 | 5.150 | 5.255 | 5.065 | 5.090 | 336,507 | -0.11(-2.12%) |
Jun 04, 2024 | 5.520 | 5.530 | 5.180 | 5.200 | 497,057 | -0.33(-5.97%) |
Jun 03, 2024 | 5.550 | 5.640 | 5.455 | 5.530 | 390,965 | -0.02(-0.36%) |
May 31, 2024 | 5.570 | 5.590 | 5.435 | 5.550 | 387,442 | -0.01(-0.18%) |
May 30, 2024 | 5.590 | 5.680 | 5.495 | 5.560 | 481,421 | -0.02(-0.36%) |
May 29, 2024 | 5.530 | 5.630 | 5.491 | 5.580 | 590,191 | -0.04(-0.71%) |
May 28, 2024 | 5.540 | 5.900 | 5.510 | 5.620 | 1,064,178 | +0.12(+2.18%) |
May 24, 2024 | 5.110 | 5.510 | 5.110 | 5.500 | 663,501 | +0.38(+7.42%) |
May 23, 2024 | 5.090 | 5.235 | 5.080 | 5.120 | 830,891 | +0.04(+0.79%) |
May 22, 2024 | 4.910 | 5.090 | 4.910 | 5.080 | 446,040 | +0.13(+2.63%) |
May 21, 2024 | 4.890 | 4.985 | 4.810 | 4.950 | 362,577 | +0.04(+0.81%) |
May 20, 2024 | 4.940 | 4.970 | 4.870 | 4.910 | 341,987 | -0.03(-0.61%) |
May 17, 2024 | 5.000 | 5.010 | 4.815 | 4.940 | 548,823 | -0.07(-1.40%) |
May 16, 2024 | 4.820 | 5.030 | 4.820 | 5.010 | 796,603 | +0.17(+3.62%) |
May 15, 2024 | 4.680 | 4.840 | 4.635 | 4.835 | 655,472 | +0.20(+4.20%) |
May 14, 2024 | 4.460 | 4.690 | 4.460 | 4.640 | 536,098 | +0.11(+2.43%) |
May 13, 2024 | 4.510 | 4.710 | 4.500 | 4.530 | 418,329 | +0.03(+0.67%) |
May 10, 2024 | 4.560 | 4.630 | 4.460 | 4.500 | 558,711 | -0.07(-1.53%) |
May 09, 2024 | 4.680 | 4.720 | 4.525 | 4.570 | 694,275 | -0.12(-2.56%) |
May 08, 2024 | 4.570 | 4.720 | 4.500 | 4.690 | 493,867 | +0.08(+1.74%) |
May 07, 2024 | 4.250 | 4.870 | 4.230 | 4.610 | 1,385,975 | -0.22(-4.55%) |
May 06, 2024 | 4.570 | 4.880 | 4.570 | 4.830 | 617,177 | +0.26(+5.69%) |
May 03, 2024 | 4.600 | 4.660 | 4.510 | 4.570 | 389,234 | +0.03(+0.66%) |
May 02, 2024 | 4.540 | 4.615 | 4.415 | 4.540 | 521,131 | +0.07(+1.57%) |