Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.600 | 5.680 | 5.580 | 5.660 | 2,002,844 | +0.16(+2.91%) |
Jul 25, 2024 | 5.500 | 5.550 | 5.400 | 5.500 | 3,449,114 | -0.14(-2.48%) |
Jul 24, 2024 | 5.720 | 5.759 | 5.630 | 5.640 | 3,248,197 | -0.22(-3.75%) |
Jul 23, 2024 | 5.720 | 5.960 | 5.700 | 5.860 | 6,246,607 | +0.18(+3.17%) |
Jul 22, 2024 | 5.730 | 5.750 | 5.660 | 5.680 | 1,957,808 | -0.04(-0.70%) |
Jul 19, 2024 | 5.650 | 5.740 | 5.640 | 5.720 | 1,265,278 | +0.15(+2.69%) |
Jul 18, 2024 | 5.800 | 5.820 | 5.540 | 5.570 | 2,203,186 | -0.21(-3.63%) |
Jul 17, 2024 | 5.920 | 5.940 | 5.760 | 5.780 | 2,229,039 | -0.14(-2.36%) |
Jul 16, 2024 | 5.860 | 5.940 | 5.834 | 5.920 | 1,767,469 | +0.16(+2.78%) |
Jul 15, 2024 | 5.810 | 5.830 | 5.750 | 5.760 | 1,989,180 | +0.01(+0.17%) |
Jul 12, 2024 | 5.780 | 5.820 | 5.750 | 5.750 | 1,657,641 | -0.05(-0.86%) |
Jul 11, 2024 | 5.800 | 5.830 | 5.790 | 5.800 | 1,664,938 | +0.00(+0.00%) |
Jul 10, 2024 | 5.770 | 5.820 | 5.740 | 5.800 | 1,806,491 | +0.12(+2.11%) |
Jul 09, 2024 | 5.770 | 5.780 | 5.640 | 5.680 | 2,993,983 | -0.19(-3.24%) |
Jul 08, 2024 | 5.910 | 5.920 | 5.840 | 5.870 | 2,544,811 | +0.10(+1.73%) |
Jul 05, 2024 | 5.860 | 5.870 | 5.750 | 5.770 | 3,023,149 | -0.01(-0.17%) |
Jul 03, 2024 | 5.740 | 5.790 | 5.730 | 5.780 | 1,471,631 | +0.16(+2.85%) |
Jul 02, 2024 | 5.650 | 5.650 | 5.580 | 5.620 | 3,377,354 | -0.05(-0.88%) |
Jul 01, 2024 | 5.730 | 5.760 | 5.660 | 5.670 | 1,783,410 | -0.06(-1.05%) |
Jun 28, 2024 | 5.770 | 5.800 | 5.700 | 5.730 | 2,059,959 | +0.04(+0.70%) |
Jun 27, 2024 | 5.780 | 5.800 | 5.650 | 5.690 | 2,198,851 | -0.08(-1.39%) |
Jun 26, 2024 | 5.840 | 5.870 | 5.760 | 5.770 | 2,231,725 | -0.07(-1.20%) |
Jun 25, 2024 | 5.690 | 5.870 | 5.675 | 5.840 | 2,826,283 | +0.06(+1.04%) |
Jun 24, 2024 | 6.000 | 6.000 | 5.780 | 5.780 | 3,763,929 | -0.15(-2.53%) |
Jun 21, 2024 | 5.990 | 5.990 | 5.900 | 5.930 | 1,898,709 | -0.14(-2.31%) |
Jun 20, 2024 | 6.070 | 6.110 | 6.040 | 6.070 | 3,777,415 | +0.14(+2.36%) |
Jun 18, 2024 | 5.890 | 5.930 | 5.850 | 5.930 | 4,102,051 | +0.09(+1.54%) |
Jun 17, 2024 | 5.790 | 5.880 | 5.745 | 5.840 | 3,732,938 | +0.09(+1.57%) |
Jun 14, 2024 | 5.760 | 5.780 | 5.710 | 5.750 | 3,372,732 | -0.19(-3.20%) |
Jun 13, 2024 | 5.970 | 5.970 | 5.890 | 5.940 | 2,830,976 | +0.00(+0.00%) |
Jun 12, 2024 | 5.950 | 5.996 | 5.940 | 5.940 | 4,074,874 | +0.07(+1.19%) |
Jun 11, 2024 | 5.880 | 5.898 | 5.800 | 5.870 | 2,028,445 | -0.01(-0.17%) |
Jun 10, 2024 | 5.830 | 5.890 | 5.780 | 5.880 | 5,517,952 | +0.14(+2.44%) |
Jun 07, 2024 | 5.750 | 5.810 | 5.730 | 5.740 | 2,958,922 | -0.08(-1.37%) |
Jun 06, 2024 | 5.840 | 5.870 | 5.800 | 5.820 | 2,506,999 | +0.05(+0.87%) |
Jun 05, 2024 | 5.820 | 5.820 | 5.740 | 5.770 | 3,216,248 | +0.05(+0.87%) |
Jun 04, 2024 | 5.770 | 5.790 | 5.680 | 5.720 | 3,367,247 | -0.12(-2.05%) |
Jun 03, 2024 | 5.830 | 5.860 | 5.810 | 5.840 | 5,072,834 | +0.10(+1.74%) |
May 31, 2024 | 5.770 | 5.780 | 5.700 | 5.740 | 3,503,384 | +0.06(+1.06%) |
May 30, 2024 | 5.670 | 5.720 | 5.660 | 5.680 | 4,046,663 | +0.04(+0.71%) |
May 29, 2024 | 5.640 | 5.680 | 5.610 | 5.640 | 3,470,279 | -0.07(-1.23%) |
May 28, 2024 | 5.720 | 5.740 | 5.640 | 5.710 | 3,482,086 | +0.08(+1.42%) |
May 24, 2024 | 5.550 | 5.640 | 5.540 | 5.630 | 2,473,353 | +0.12(+2.18%) |
May 23, 2024 | 5.580 | 5.590 | 5.500 | 5.510 | 4,189,060 | +0.13(+2.42%) |
May 22, 2024 | 5.520 | 5.530 | 5.360 | 5.380 | 4,300,668 | -0.09(-1.65%) |
May 21, 2024 | 5.440 | 5.490 | 3.880 | 5.470 | 1,797,165 | -0.02(-0.36%) |
May 20, 2024 | 5.430 | 5.520 | 3.841 | 5.490 | 5,219,201 | +0.21(+4.06%) |
May 17, 2024 | 5.260 | 5.300 | 5.240 | 5.276 | 2,131,906 | +0.01(+0.11%) |
May 16, 2024 | 5.300 | 5.310 | 5.270 | 5.270 | 2,574,742 | -0.11(-2.04%) |
May 15, 2024 | 5.360 | 5.390 | 5.320 | 5.380 | 2,830,748 | +0.12(+2.28%) |
May 14, 2024 | 5.240 | 5.280 | 5.230 | 5.260 | 2,349,527 | +0.04(+0.77%) |
May 13, 2024 | 5.230 | 5.260 | 5.220 | 5.220 | 2,455,097 | -0.06(-1.14%) |
May 10, 2024 | 5.350 | 5.370 | 5.230 | 5.280 | 3,759,482 | -0.09(-1.68%) |
May 09, 2024 | 5.350 | 5.400 | 5.330 | 5.370 | 4,665,446 | +0.08(+1.42%) |
May 08, 2024 | 5.210 | 5.330 | 5.200 | 5.295 | 4,849,769 | +0.08(+1.44%) |
May 07, 2024 | 5.250 | 5.250 | 5.180 | 5.220 | 2,445,929 | -0.03(-0.57%) |
May 06, 2024 | 5.300 | 5.370 | 5.230 | 5.250 | 1,756,375 | +0.05(+0.96%) |
May 03, 2024 | 5.190 | 5.200 | 5.150 | 5.200 | 3,532,751 | +0.15(+2.87%) |
May 02, 2024 | 5.040 | 5.070 | 4.990 | 5.055 | 2,497,623 | -0.00(-0.10%) |