Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 5.080 | 5.110 | 5.037 | 5.070 | 103,163 | -0.03(-0.53%) |
Jul 16, 2024 | 5.040 | 5.110 | 5.040 | 5.097 | 91,946 | +0.06(+1.13%) |
Jul 15, 2024 | 5.010 | 5.090 | 5.010 | 5.040 | 111,431 | +0.00(+0.00%) |
Jul 12, 2024 | 5.070 | 5.090 | 5.030 | 5.040 | 153,881 | -0.02(-0.40%) |
Jul 11, 2024 | 5.100 | 5.120 | 5.060 | 5.060 | 132,972 | -0.04(-0.78%) |
Jul 10, 2024 | 5.100 | 5.100 | 5.080 | 5.100 | 82,121 | +0.00(+0.10%) |
Jul 09, 2024 | 5.080 | 5.100 | 5.080 | 5.095 | 65,766 | +0.00(+0.10%) |
Jul 08, 2024 | 5.200 | 5.200 | 5.080 | 5.090 | 157,070 | -0.11(-2.12%) |
Jul 05, 2024 | 5.220 | 5.251 | 5.200 | 5.200 | 119,600 | -0.05(-0.95%) |
Jul 03, 2024 | 5.320 | 5.340 | 5.250 | 5.250 | 120,014 | -0.07(-1.32%) |
Jul 02, 2024 | 5.400 | 5.484 | 5.310 | 5.320 | 81,086 | -0.08(-1.48%) |
Jul 01, 2024 | 5.370 | 5.430 | 5.303 | 5.400 | 96,141 | +0.04(+0.75%) |
Jun 28, 2024 | 5.390 | 5.410 | 5.320 | 5.360 | 207,125 | -0.06(-1.11%) |
Jun 27, 2024 | 5.350 | 5.420 | 5.310 | 5.420 | 70,616 | +0.01(+0.18%) |
Jun 26, 2024 | 5.420 | 5.450 | 5.400 | 5.410 | 325,312 | -0.06(-1.10%) |
Jun 25, 2024 | 5.430 | 5.510 | 5.430 | 5.470 | 487,615 | -0.01(-0.18%) |
Jun 24, 2024 | 5.500 | 5.510 | 5.460 | 5.480 | 43,700 | +0.02(+0.37%) |
Jun 21, 2024 | 5.630 | 5.630 | 5.410 | 5.460 | 440,209 | +0.11(+2.06%) |
Jun 20, 2024 | 5.390 | 5.420 | 5.260 | 5.350 | 251,681 | -0.15(-2.73%) |
Jun 18, 2024 | 5.530 | 5.538 | 5.500 | 5.500 | 66,734 | -0.05(-0.90%) |
Jun 17, 2024 | 5.500 | 5.625 | 5.500 | 5.550 | 44,660 | +0.05(+0.91%) |
Jun 14, 2024 | 5.560 | 5.610 | 5.490 | 5.500 | 61,360 | -0.16(-2.83%) |
Jun 13, 2024 | 5.710 | 5.760 | 5.650 | 5.660 | 71,103 | -0.07(-1.22%) |
Jun 12, 2024 | 5.682 | 5.759 | 5.682 | 5.730 | 125,014 | -0.02(-0.33%) |
Jun 11, 2024 | 5.663 | 5.749 | 5.624 | 5.749 | 113,207 | +0.08(+1.36%) |
Jun 10, 2024 | 5.663 | 5.682 | 5.523 | 5.672 | 124,340 | +0.11(+1.90%) |
Jun 07, 2024 | 5.528 | 5.595 | 5.528 | 5.566 | 71,902 | +0.00(+0.00%) |
Jun 06, 2024 | 5.634 | 5.634 | 5.557 | 5.566 | 59,162 | -0.03(-0.52%) |
Jun 05, 2024 | 5.537 | 5.639 | 5.537 | 5.595 | 83,318 | +0.05(+0.87%) |
Jun 04, 2024 | 5.499 | 5.589 | 5.489 | 5.547 | 60,336 | +0.02(+0.35%) |
Jun 03, 2024 | 5.383 | 5.624 | 5.382 | 5.528 | 121,850 | +0.14(+2.68%) |
May 31, 2024 | 5.354 | 5.422 | 5.335 | 5.383 | 55,521 | +0.03(+0.54%) |
May 30, 2024 | 5.383 | 5.576 | 5.326 | 5.354 | 72,057 | -0.05(-0.89%) |
May 29, 2024 | 5.470 | 5.576 | 5.326 | 5.403 | 70,652 | -0.08(-1.41%) |
May 28, 2024 | 5.682 | 5.682 | 5.431 | 5.480 | 59,021 | -0.14(-2.57%) |
May 24, 2024 | 5.605 | 5.682 | 5.595 | 5.624 | 62,310 | +0.04(+0.69%) |
May 23, 2024 | 5.586 | 5.672 | 5.489 | 5.586 | 36,253 | -0.03(-0.51%) |
May 22, 2024 | 5.624 | 5.682 | 5.576 | 5.614 | 74,793 | -0.06(-1.02%) |
May 21, 2024 | 5.634 | 5.682 | 5.566 | 5.672 | 52,583 | +0.10(+1.73%) |
May 20, 2024 | 5.586 | 5.672 | 5.537 | 5.576 | 44,518 | +0.08(+1.40%) |
May 17, 2024 | 5.576 | 5.643 | 5.489 | 5.499 | 59,725 | +0.01(+0.18%) |
May 16, 2024 | 5.537 | 5.682 | 5.456 | 5.489 | 133,904 | -0.01(-0.18%) |
May 15, 2024 | 5.451 | 5.508 | 5.409 | 5.499 | 37,873 | +0.10(+1.78%) |
May 14, 2024 | 5.412 | 5.460 | 5.364 | 5.403 | 24,885 | +0.04(+0.72%) |
May 13, 2024 | 5.383 | 5.422 | 5.345 | 5.364 | 23,355 | -0.01(-0.18%) |
May 10, 2024 | 5.393 | 5.431 | 5.339 | 5.374 | 25,251 | +0.00(+0.00%) |
May 09, 2024 | 5.297 | 5.422 | 5.297 | 5.374 | 42,335 | +0.07(+1.27%) |
May 08, 2024 | 5.335 | 5.374 | 5.297 | 5.306 | 26,139 | -0.04(-0.72%) |
May 07, 2024 | 5.354 | 5.398 | 5.312 | 5.345 | 25,279 | +0.00(+0.00%) |
May 06, 2024 | 5.326 | 5.403 | 5.299 | 5.345 | 29,471 | +0.03(+0.54%) |
May 03, 2024 | 5.297 | 5.345 | 5.287 | 5.316 | 27,450 | +0.08(+1.47%) |
May 02, 2024 | 5.239 | 5.268 | 5.220 | 5.239 | 17,488 | +0.02(+0.37%) |