Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.370 | 5.400 | 5.350 | 5.400 | 405,201 | +0.08(+1.50%) |
Jul 25, 2024 | 5.330 | 5.380 | 5.270 | 5.320 | 555,543 | -0.03(-0.56%) |
Jul 24, 2024 | 5.410 | 5.410 | 5.330 | 5.350 | 361,306 | -0.07(-1.29%) |
Jul 23, 2024 | 5.400 | 5.420 | 5.395 | 5.420 | 282,334 | +0.02(+0.37%) |
Jul 22, 2024 | 5.380 | 5.400 | 5.350 | 5.400 | 487,108 | +0.06(+1.12%) |
Jul 19, 2024 | 5.410 | 5.410 | 5.300 | 5.340 | 718,855 | -0.06(-1.11%) |
Jul 18, 2024 | 5.510 | 5.520 | 5.400 | 5.400 | 413,420 | -0.10(-1.82%) |
Jul 17, 2024 | 5.460 | 5.520 | 5.460 | 5.500 | 533,764 | +0.01(+0.18%) |
Jul 16, 2024 | 5.410 | 5.490 | 5.400 | 5.490 | 532,773 | +0.09(+1.67%) |
Jul 15, 2024 | 5.370 | 5.430 | 5.370 | 5.400 | 453,072 | +0.00(+0.00%) |
Jul 12, 2024 | 5.330 | 5.440 | 5.300 | 5.400 | 609,157 | +0.08(+1.50%) |
Jul 11, 2024 | 5.300 | 5.330 | 5.290 | 5.320 | 518,969 | +0.03(+0.57%) |
Jul 10, 2024 | 5.290 | 5.290 | 5.250 | 5.290 | 378,592 | +0.03(+0.57%) |
Jul 09, 2024 | 5.280 | 5.280 | 5.230 | 5.260 | 315,687 | +0.01(+0.19%) |
Jul 08, 2024 | 5.280 | 5.290 | 5.230 | 5.250 | 500,502 | -0.02(-0.38%) |
Jul 05, 2024 | 5.290 | 5.300 | 5.240 | 5.270 | 303,224 | -0.05(-0.94%) |
Jul 03, 2024 | 5.250 | 5.320 | 5.250 | 5.320 | 317,823 | +0.07(+1.33%) |
Jul 02, 2024 | 5.220 | 5.250 | 5.200 | 5.250 | 527,365 | +0.03(+0.57%) |
Jul 01, 2024 | 5.200 | 5.229 | 5.200 | 5.220 | 461,043 | +0.02(+0.38%) |
Jun 28, 2024 | 5.260 | 5.290 | 5.140 | 5.200 | 1,401,642 | -0.06(-1.14%) |
Jun 27, 2024 | 5.250 | 5.280 | 5.220 | 5.260 | 465,465 | +0.00(+0.00%) |
Jun 26, 2024 | 5.270 | 5.300 | 5.220 | 5.260 | 488,988 | -0.03(-0.57%) |
Jun 25, 2024 | 5.340 | 5.349 | 5.250 | 5.290 | 624,678 | -0.04(-0.75%) |
Jun 24, 2024 | 5.430 | 5.460 | 5.305 | 5.330 | 982,947 | -0.09(-1.66%) |
Jun 21, 2024 | 5.350 | 5.445 | 5.240 | 5.420 | 2,289,670 | +0.17(+3.24%) |
Jun 20, 2024 | 5.250 | 5.280 | 5.190 | 5.250 | 1,146,946 | +0.02(+0.38%) |
Jun 18, 2024 | 5.250 | 5.270 | 5.220 | 5.230 | 657,128 | -0.02(-0.38%) |
Jun 17, 2024 | 5.230 | 5.250 | 5.200 | 5.250 | 463,813 | +0.01(+0.19%) |
Jun 14, 2024 | 5.240 | 5.245 | 5.190 | 5.240 | 493,020 | +0.00(+0.00%) |
Jun 13, 2024 | 5.360 | 5.360 | 5.220 | 5.240 | 1,374,192 | -0.07(-1.32%) |
Jun 12, 2024 | 5.398 | 5.417 | 5.310 | 5.310 | 1,120,959 | -0.08(-1.44%) |
Jun 11, 2024 | 5.388 | 5.388 | 5.349 | 5.388 | 510,057 | -0.01(-0.18%) |
Jun 10, 2024 | 5.427 | 5.435 | 5.378 | 5.398 | 698,714 | -0.03(-0.54%) |
Jun 07, 2024 | 5.407 | 5.427 | 5.378 | 5.427 | 689,651 | +0.02(+0.36%) |
Jun 06, 2024 | 5.417 | 5.417 | 5.378 | 5.407 | 377,584 | -0.01(-0.18%) |
Jun 05, 2024 | 5.359 | 5.417 | 5.339 | 5.417 | 676,330 | +0.08(+1.46%) |
Jun 04, 2024 | 5.339 | 5.388 | 5.300 | 5.339 | 570,355 | +0.00(+0.00%) |
Jun 03, 2024 | 5.339 | 5.378 | 5.320 | 5.339 | 668,622 | +0.00(+0.00%) |
May 31, 2024 | 5.252 | 5.339 | 5.252 | 5.339 | 507,994 | +0.11(+2.04%) |
May 30, 2024 | 5.261 | 5.310 | 5.203 | 5.232 | 699,426 | -0.03(-0.55%) |
May 29, 2024 | 5.349 | 5.407 | 5.242 | 5.261 | 578,982 | -0.09(-1.64%) |
May 28, 2024 | 5.427 | 5.446 | 5.349 | 5.349 | 376,493 | -0.07(-1.26%) |
May 24, 2024 | 5.378 | 5.417 | 5.368 | 5.417 | 377,826 | +0.03(+0.54%) |
May 23, 2024 | 5.485 | 5.485 | 5.359 | 5.388 | 563,649 | -0.06(-1.07%) |
May 22, 2024 | 5.466 | 5.475 | 5.427 | 5.446 | 405,800 | -0.02(-0.36%) |
May 21, 2024 | 5.446 | 5.466 | 5.407 | 5.466 | 531,905 | +0.02(+0.36%) |
May 20, 2024 | 5.427 | 5.446 | 5.398 | 5.446 | 419,476 | +0.04(+0.72%) |
May 17, 2024 | 5.407 | 5.407 | 5.378 | 5.407 | 342,458 | +0.02(+0.36%) |
May 16, 2024 | 5.398 | 5.407 | 5.354 | 5.388 | 578,634 | +0.01(+0.18%) |
May 15, 2024 | 5.349 | 5.388 | 5.344 | 5.378 | 537,566 | +0.04(+0.73%) |
May 14, 2024 | 5.320 | 5.339 | 5.281 | 5.339 | 523,417 | +0.04(+0.73%) |
May 13, 2024 | 5.320 | 5.339 | 5.281 | 5.300 | 396,226 | -0.02(-0.37%) |
May 10, 2024 | 5.339 | 5.344 | 5.310 | 5.320 | 317,231 | -0.01(-0.18%) |
May 09, 2024 | 5.281 | 5.329 | 5.261 | 5.329 | 314,738 | +0.06(+1.11%) |
May 08, 2024 | 5.232 | 5.271 | 5.222 | 5.271 | 231,771 | +0.04(+0.74%) |
May 07, 2024 | 5.222 | 5.271 | 5.222 | 5.232 | 379,581 | +0.01(+0.19%) |
May 06, 2024 | 5.213 | 5.232 | 5.208 | 5.222 | 332,388 | +0.02(+0.37%) |
May 03, 2024 | 5.213 | 5.242 | 5.193 | 5.203 | 322,476 | +0.02(+0.38%) |
May 02, 2024 | 5.203 | 5.203 | 5.135 | 5.184 | 297,558 | +0.03(+0.57%) |