Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.590 | 5.645 | 5.560 | 5.579 | 32,814 | -0.04(-0.73%) |
Jul 18, 2024 | 5.660 | 5.660 | 5.610 | 5.620 | 18,744 | -0.05(-0.88%) |
Jul 17, 2024 | 5.500 | 5.720 | 5.500 | 5.670 | 32,759 | -0.02(-0.35%) |
Jul 16, 2024 | 5.670 | 5.710 | 5.641 | 5.690 | 23,882 | +0.01(+0.18%) |
Jul 15, 2024 | 5.660 | 5.680 | 5.655 | 5.680 | 24,265 | +0.00(+0.00%) |
Jul 12, 2024 | 5.690 | 5.690 | 5.640 | 5.680 | 14,079 | +0.03(+0.53%) |
Jul 11, 2024 | 5.640 | 5.690 | 5.590 | 5.650 | 21,414 | +0.03(+0.53%) |
Jul 10, 2024 | 5.590 | 5.640 | 5.585 | 5.620 | 23,441 | +0.00(+0.00%) |
Jul 09, 2024 | 5.590 | 5.640 | 5.590 | 5.620 | 28,277 | +0.00(+0.00%) |
Jul 08, 2024 | 5.600 | 5.640 | 5.583 | 5.620 | 17,295 | +0.01(+0.18%) |
Jul 05, 2024 | 5.650 | 5.650 | 5.580 | 5.610 | 23,861 | -0.01(-0.27%) |
Jul 03, 2024 | 5.550 | 5.625 | 5.550 | 5.625 | 15,829 | +0.08(+1.53%) |
Jul 02, 2024 | 5.510 | 5.561 | 5.510 | 5.540 | 46,570 | +0.01(+0.18%) |
Jul 01, 2024 | 5.530 | 5.540 | 5.480 | 5.530 | 50,728 | +0.04(+0.73%) |
Jun 28, 2024 | 5.480 | 5.505 | 5.470 | 5.490 | 15,451 | +0.01(+0.18%) |
Jun 27, 2024 | 5.431 | 5.490 | 5.431 | 5.480 | 23,153 | +0.06(+1.11%) |
Jun 26, 2024 | 5.390 | 5.420 | 5.383 | 5.420 | 17,699 | -0.00(-0.09%) |
Jun 25, 2024 | 5.430 | 5.443 | 5.410 | 5.425 | 13,309 | -0.04(-0.64%) |
Jun 24, 2024 | 5.420 | 5.460 | 5.400 | 5.460 | 52,318 | +0.08(+1.49%) |
Jun 21, 2024 | 5.420 | 5.440 | 5.375 | 5.380 | 12,425 | -0.02(-0.37%) |
Jun 20, 2024 | 5.370 | 5.400 | 5.370 | 5.400 | 55,154 | +0.09(+1.69%) |
Jun 18, 2024 | 5.300 | 5.318 | 5.280 | 5.310 | 47,461 | +0.01(+0.19%) |
Jun 17, 2024 | 5.320 | 5.350 | 5.290 | 5.300 | 28,675 | -0.01(-0.19%) |
Jun 14, 2024 | 5.400 | 5.440 | 5.310 | 5.310 | 53,287 | -0.12(-2.21%) |
Jun 13, 2024 | 5.450 | 5.450 | 5.420 | 5.430 | 4,595 | -0.02(-0.37%) |
Jun 12, 2024 | 5.559 | 5.559 | 5.450 | 5.450 | 56,748 | -0.01(-0.18%) |
Jun 11, 2024 | 5.440 | 5.460 | 5.430 | 5.460 | 26,726 | -0.01(-0.18%) |
Jun 10, 2024 | 5.490 | 5.490 | 5.421 | 5.470 | 35,658 | -0.02(-0.36%) |
Jun 07, 2024 | 5.450 | 5.518 | 5.430 | 5.490 | 77,396 | +0.00(+0.00%) |
Jun 06, 2024 | 5.450 | 5.520 | 5.433 | 5.490 | 61,783 | +0.05(+0.91%) |
Jun 05, 2024 | 5.410 | 5.460 | 5.400 | 5.440 | 149,885 | +0.04(+0.74%) |
Jun 04, 2024 | 5.460 | 5.460 | 5.390 | 5.400 | 30,003 | -0.06(-1.09%) |
Jun 03, 2024 | 5.440 | 5.460 | 5.440 | 5.460 | 22,739 | +0.03(+0.55%) |
May 31, 2024 | 5.490 | 5.500 | 5.410 | 5.430 | 28,879 | -0.03(-0.55%) |
May 30, 2024 | 5.410 | 5.470 | 5.410 | 5.460 | 56,208 | +0.09(+1.67%) |
May 29, 2024 | 5.440 | 5.440 | 5.370 | 5.370 | 48,636 | -0.08(-1.46%) |
May 28, 2024 | 5.430 | 5.455 | 5.430 | 5.450 | 47,062 | +0.07(+1.29%) |
May 24, 2024 | 5.380 | 5.435 | 5.360 | 5.380 | 36,444 | +0.00(+0.00%) |
May 23, 2024 | 5.470 | 5.470 | 5.370 | 5.380 | 29,461 | -0.03(-0.55%) |
May 22, 2024 | 5.420 | 5.450 | 5.400 | 5.410 | 80,802 | -0.03(-0.55%) |
May 21, 2024 | 5.440 | 5.470 | 5.420 | 5.440 | 52,281 | -0.01(-0.18%) |
May 20, 2024 | 5.500 | 5.500 | 5.430 | 5.450 | 121,814 | -0.00(-0.09%) |
May 17, 2024 | 5.410 | 5.475 | 5.400 | 5.455 | 68,367 | +0.09(+1.76%) |
May 16, 2024 | 5.370 | 5.400 | 5.360 | 5.360 | 26,051 | -0.04(-0.74%) |
May 15, 2024 | 5.390 | 5.408 | 5.311 | 5.400 | 54,368 | +0.02(+0.37%) |
May 14, 2024 | 5.341 | 5.380 | 5.341 | 5.380 | 33,096 | +0.07(+1.30%) |
May 13, 2024 | 5.370 | 5.370 | 5.311 | 5.311 | 45,542 | -0.04(-0.72%) |
May 10, 2024 | 5.345 | 5.351 | 5.331 | 5.350 | 35,608 | +0.00(+0.08%) |
May 09, 2024 | 5.310 | 5.370 | 5.301 | 5.346 | 42,840 | +0.07(+1.31%) |
May 08, 2024 | 5.290 | 5.291 | 5.272 | 5.277 | 14,900 | +0.03(+0.66%) |
May 07, 2024 | 5.252 | 5.291 | 5.242 | 5.242 | 28,479 | -0.01(-0.19%) |
May 06, 2024 | 5.222 | 5.262 | 5.212 | 5.252 | 31,762 | +0.04(+0.85%) |
May 03, 2024 | 5.242 | 5.242 | 5.202 | 5.207 | 24,046 | +0.00(+0.09%) |
May 02, 2024 | 5.192 | 5.232 | 5.183 | 5.202 | 25,782 | +0.00(+0.00%) |