Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.720 | 5.780 | 5.610 | 5.690 | 37,082 | -0.09(-1.64%) |
Jul 19, 2024 | 5.700 | 5.830 | 5.694 | 5.785 | 23,035 | +0.17(+3.12%) |
Jul 18, 2024 | 5.800 | 5.845 | 5.570 | 5.610 | 46,291 | -0.21(-3.69%) |
Jul 17, 2024 | 5.980 | 5.980 | 5.803 | 5.825 | 11,776 | -0.11(-1.78%) |
Jul 16, 2024 | 5.850 | 5.990 | 5.850 | 5.931 | 41,268 | +0.12(+2.07%) |
Jul 15, 2024 | 5.760 | 5.874 | 5.760 | 5.810 | 59,817 | -0.00(-0.07%) |
Jul 12, 2024 | 5.830 | 5.860 | 5.780 | 5.814 | 63,054 | -0.02(-0.27%) |
Jul 11, 2024 | 5.860 | 5.870 | 5.780 | 5.830 | 15,565 | -0.01(-0.17%) |
Jul 10, 2024 | 5.770 | 5.870 | 5.770 | 5.840 | 45,113 | +0.13(+2.28%) |
Jul 09, 2024 | 5.750 | 5.840 | 5.700 | 5.710 | 45,168 | -0.19(-3.22%) |
Jul 08, 2024 | 5.930 | 5.960 | 5.890 | 5.900 | 42,783 | +0.10(+1.72%) |
Jul 05, 2024 | 5.870 | 5.885 | 5.790 | 5.800 | 20,449 | -0.00(-0.07%) |
Jul 03, 2024 | 5.740 | 5.820 | 5.740 | 5.804 | 27,722 | +0.13(+2.37%) |
Jul 02, 2024 | 5.710 | 5.710 | 5.610 | 5.670 | 60,340 | -0.04(-0.63%) |
Jul 01, 2024 | 5.820 | 5.820 | 5.685 | 5.706 | 28,961 | -0.09(-1.54%) |
Jun 28, 2024 | 5.840 | 5.840 | 5.770 | 5.795 | 18,975 | +0.03(+0.43%) |
Jun 27, 2024 | 5.829 | 5.829 | 5.681 | 5.770 | 36,843 | -0.04(-0.76%) |
Jun 26, 2024 | 5.910 | 5.910 | 5.810 | 5.814 | 118,410 | -0.04(-0.62%) |
Jun 25, 2024 | 5.750 | 5.920 | 5.670 | 5.850 | 46,359 | -0.10(-1.60%) |
Jun 24, 2024 | 6.020 | 6.050 | 5.930 | 5.945 | 68,911 | -0.08(-1.41%) |
Jun 21, 2024 | 6.020 | 6.030 | 5.960 | 6.030 | 52,538 | -0.09(-1.55%) |
Jun 20, 2024 | 6.040 | 6.180 | 6.040 | 6.125 | 85,830 | +0.18(+3.11%) |
Jun 18, 2024 | 5.870 | 5.970 | 5.870 | 5.940 | 55,616 | +0.07(+1.19%) |
Jun 17, 2024 | 5.870 | 5.900 | 5.790 | 5.870 | 58,040 | +0.06(+1.07%) |
Jun 14, 2024 | 5.850 | 5.850 | 5.750 | 5.808 | 68,550 | -0.16(-2.71%) |
Jun 13, 2024 | 5.990 | 6.010 | 5.950 | 5.970 | 31,965 | -0.03(-0.42%) |
Jun 12, 2024 | 5.930 | 6.040 | 5.930 | 5.995 | 67,457 | +0.08(+1.34%) |
Jun 11, 2024 | 5.920 | 5.920 | 5.860 | 5.916 | 24,113 | +0.02(+0.27%) |
Jun 10, 2024 | 5.800 | 5.930 | 5.800 | 5.900 | 42,114 | +0.11(+1.86%) |
Jun 07, 2024 | 5.830 | 5.850 | 5.780 | 5.792 | 25,097 | -0.08(-1.41%) |
Jun 06, 2024 | 5.850 | 5.900 | 5.810 | 5.875 | 50,896 | +0.05(+0.95%) |
Jun 05, 2024 | 5.870 | 5.870 | 5.781 | 5.820 | 16,469 | +0.07(+1.13%) |
Jun 04, 2024 | 5.830 | 5.840 | 5.720 | 5.755 | 57,161 | -0.16(-2.62%) |
Jun 03, 2024 | 5.810 | 5.910 | 5.810 | 5.910 | 399,092 | +0.11(+1.90%) |
May 31, 2024 | 5.780 | 5.800 | 5.720 | 5.800 | 65,859 | +0.09(+1.58%) |
May 30, 2024 | 5.715 | 5.760 | 5.690 | 5.710 | 120,008 | +0.02(+0.35%) |
May 29, 2024 | 5.730 | 5.730 | 5.670 | 5.690 | 734,702 | -0.08(-1.39%) |
May 28, 2024 | 5.700 | 5.786 | 5.680 | 5.770 | 78,445 | +0.12(+2.12%) |
May 24, 2024 | 5.643 | 5.700 | 5.600 | 5.650 | 55,357 | +0.10(+1.84%) |
May 23, 2024 | 5.590 | 5.660 | 5.520 | 5.548 | 79,827 | +0.13(+2.36%) |
May 22, 2024 | 5.550 | 5.550 | 5.410 | 5.420 | 41,400 | -0.09(-1.72%) |
May 21, 2024 | 5.540 | 5.540 | 5.450 | 5.515 | 45,302 | -0.01(-0.18%) |
May 20, 2024 | 5.450 | 5.540 | 5.440 | 5.525 | 283,771 | +0.23(+4.29%) |
May 17, 2024 | 5.270 | 5.350 | 5.270 | 5.298 | 42,719 | +0.01(+0.14%) |
May 16, 2024 | 5.290 | 5.370 | 5.290 | 5.290 | 57,358 | -0.15(-2.74%) |
May 15, 2024 | 5.430 | 5.440 | 5.360 | 5.439 | 27,078 | +0.11(+2.05%) |
May 14, 2024 | 5.250 | 5.330 | 5.240 | 5.330 | 56,717 | +0.07(+1.23%) |
May 13, 2024 | 5.250 | 5.310 | 5.226 | 5.265 | 20,375 | -0.04(-0.85%) |
May 10, 2024 | 5.410 | 5.410 | 5.290 | 5.310 | 27,768 | -0.12(-2.21%) |
May 09, 2024 | 5.350 | 5.450 | 5.350 | 5.430 | 238,291 | +0.11(+2.07%) |
May 08, 2024 | 5.210 | 5.340 | 5.210 | 5.320 | 41,555 | +0.11(+2.11%) |
May 07, 2024 | 5.265 | 5.300 | 5.210 | 5.210 | 32,781 | -0.08(-1.51%) |
May 06, 2024 | 5.329 | 5.329 | 5.200 | 5.290 | 125,685 | +0.06(+1.11%) |
May 03, 2024 | 5.210 | 5.250 | 5.150 | 5.232 | 33,183 | +0.13(+2.59%) |
May 02, 2024 | 5.080 | 5.100 | 5.010 | 5.100 | 20,147 | +0.02(+0.39%) |