Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.500 | 5.505 | 5.360 | 5.450 | 562,788 | -0.05(-0.91%) |
Jul 25, 2024 | 5.600 | 5.610 | 5.420 | 5.500 | 441,520 | -0.09(-1.61%) |
Jul 24, 2024 | 5.700 | 5.710 | 5.580 | 5.590 | 557,986 | -0.15(-2.61%) |
Jul 23, 2024 | 5.590 | 5.750 | 5.550 | 5.740 | 456,988 | +0.15(+2.68%) |
Jul 22, 2024 | 5.510 | 5.655 | 5.490 | 5.590 | 417,388 | +0.12(+2.19%) |
Jul 19, 2024 | 5.580 | 5.580 | 5.410 | 5.470 | 426,803 | -0.07(-1.26%) |
Jul 18, 2024 | 5.660 | 5.680 | 5.450 | 5.540 | 592,149 | -0.12(-2.12%) |
Jul 17, 2024 | 5.750 | 5.765 | 5.620 | 5.660 | 452,331 | -0.09(-1.57%) |
Jul 16, 2024 | 5.640 | 5.765 | 5.610 | 5.750 | 358,860 | +0.13(+2.31%) |
Jul 15, 2024 | 5.660 | 5.740 | 5.600 | 5.620 | 626,882 | +0.00(+0.00%) |
Jul 12, 2024 | 5.800 | 5.800 | 5.610 | 5.620 | 388,465 | -0.11(-1.92%) |
Jul 11, 2024 | 5.680 | 5.750 | 5.615 | 5.730 | 342,643 | +0.08(+1.42%) |
Jul 10, 2024 | 5.680 | 5.695 | 5.620 | 5.650 | 341,852 | +0.01(+0.18%) |
Jul 09, 2024 | 5.680 | 5.680 | 5.630 | 5.640 | 464,287 | +0.00(+0.00%) |
Jul 08, 2024 | 5.720 | 5.760 | 5.620 | 5.640 | 702,471 | -0.22(-3.75%) |
Jul 05, 2024 | 6.120 | 6.132 | 5.850 | 5.860 | 561,302 | -0.29(-4.72%) |
Jul 03, 2024 | 6.100 | 6.220 | 6.100 | 6.150 | 281,232 | +0.09(+1.49%) |
Jul 02, 2024 | 5.910 | 6.110 | 5.890 | 6.060 | 676,083 | +0.16(+2.71%) |
Jul 01, 2024 | 5.820 | 5.940 | 5.770 | 5.900 | 562,289 | +0.08(+1.37%) |
Jun 28, 2024 | 5.890 | 5.910 | 5.751 | 5.820 | 703,146 | -0.04(-0.68%) |
Jun 27, 2024 | 5.890 | 5.960 | 5.800 | 5.860 | 340,023 | -0.02(-0.34%) |
Jun 26, 2024 | 5.840 | 5.900 | 5.820 | 5.880 | 325,141 | +0.05(+0.86%) |
Jun 25, 2024 | 5.880 | 5.920 | 5.775 | 5.830 | 327,374 | -0.09(-1.52%) |
Jun 24, 2024 | 5.850 | 5.925 | 5.820 | 5.920 | 465,662 | +0.13(+2.25%) |
Jun 21, 2024 | 5.790 | 5.830 | 5.740 | 5.790 | 688,832 | +0.02(+0.35%) |
Jun 20, 2024 | 5.640 | 5.820 | 5.600 | 5.770 | 497,671 | +0.12(+2.12%) |
Jun 18, 2024 | 5.710 | 5.728 | 5.645 | 5.650 | 333,492 | -0.03(-0.53%) |
Jun 17, 2024 | 5.730 | 5.740 | 5.650 | 5.680 | 408,042 | -0.05(-0.87%) |
Jun 14, 2024 | 5.870 | 5.875 | 5.715 | 5.730 | 462,108 | -0.18(-3.05%) |
Jun 13, 2024 | 6.040 | 6.070 | 5.865 | 5.910 | 448,452 | -0.13(-2.15%) |
Jun 12, 2024 | 6.000 | 6.120 | 5.953 | 6.040 | 574,341 | +0.11(+1.85%) |
Jun 11, 2024 | 5.910 | 5.980 | 5.760 | 5.930 | 897,630 | -0.10(-1.66%) |
Jun 10, 2024 | 6.030 | 6.070 | 6.020 | 6.030 | 461,569 | +0.01(+0.17%) |
Jun 07, 2024 | 6.100 | 6.150 | 5.970 | 6.020 | 570,311 | -0.11(-1.79%) |
Jun 06, 2024 | 6.260 | 6.310 | 6.115 | 6.130 | 604,024 | -0.16(-2.54%) |
Jun 05, 2024 | 6.160 | 6.330 | 6.150 | 6.290 | 888,992 | +0.14(+2.28%) |
Jun 04, 2024 | 6.100 | 6.290 | 6.030 | 6.150 | 1,132,113 | +0.09(+1.49%) |
Jun 03, 2024 | 5.680 | 6.095 | 5.640 | 6.060 | 3,117,608 | +0.39(+6.88%) |
May 31, 2024 | 5.630 | 5.680 | 5.590 | 5.670 | 354,699 | +0.03(+0.53%) |
May 30, 2024 | 5.490 | 5.640 | 5.470 | 5.640 | 438,809 | +0.18(+3.30%) |
May 29, 2024 | 5.420 | 5.520 | 5.380 | 5.460 | 657,041 | -0.01(-0.18%) |
May 28, 2024 | 5.400 | 5.520 | 5.355 | 5.470 | 549,285 | +0.07(+1.30%) |
May 24, 2024 | 5.350 | 5.470 | 5.330 | 5.400 | 714,144 | +0.08(+1.50%) |
May 23, 2024 | 5.350 | 5.375 | 5.225 | 5.320 | 751,107 | +0.02(+0.38%) |
May 22, 2024 | 5.500 | 5.510 | 5.290 | 5.300 | 856,254 | -0.24(-4.33%) |
May 21, 2024 | 5.570 | 5.600 | 5.515 | 5.540 | 450,909 | -0.07(-1.25%) |
May 20, 2024 | 5.570 | 5.670 | 5.560 | 5.610 | 613,789 | +0.04(+0.72%) |
May 17, 2024 | 5.610 | 5.640 | 5.560 | 5.570 | 332,998 | -0.01(-0.18%) |
May 16, 2024 | 5.470 | 5.590 | 5.450 | 5.580 | 603,901 | +0.18(+3.33%) |
May 15, 2024 | 5.459 | 5.459 | 5.360 | 5.400 | 609,434 | -0.06(-1.09%) |
May 14, 2024 | 5.519 | 5.519 | 5.400 | 5.459 | 803,169 | -0.02(-0.36%) |
May 13, 2024 | 5.450 | 5.519 | 5.400 | 5.479 | 455,211 | +0.09(+1.65%) |
May 10, 2024 | 5.519 | 5.568 | 5.375 | 5.390 | 441,556 | -0.13(-2.33%) |
May 09, 2024 | 5.390 | 5.529 | 5.370 | 5.519 | 612,350 | +0.14(+2.58%) |
May 08, 2024 | 5.380 | 5.400 | 5.321 | 5.380 | 365,849 | -0.03(-0.55%) |
May 07, 2024 | 5.162 | 5.430 | 5.162 | 5.410 | 1,051,245 | +0.27(+5.20%) |
May 06, 2024 | 5.142 | 5.172 | 5.098 | 5.142 | 412,675 | +0.00(+0.00%) |
May 03, 2024 | 5.103 | 5.152 | 5.063 | 5.142 | 437,114 | +0.07(+1.37%) |
May 02, 2024 | 5.033 | 5.093 | 5.004 | 5.073 | 489,663 | +0.07(+1.39%) |