Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.580 | 5.580 | 5.560 | 5.570 | 99,558 | -0.01(-0.18%) |
Jul 18, 2024 | 5.560 | 5.590 | 5.560 | 5.580 | 113,321 | +0.02(+0.36%) |
Jul 17, 2024 | 5.560 | 5.580 | 5.560 | 5.560 | 88,313 | -0.02(-0.36%) |
Jul 16, 2024 | 5.580 | 5.600 | 5.560 | 5.580 | 114,874 | +0.02(+0.36%) |
Jul 15, 2024 | 5.580 | 5.620 | 5.560 | 5.560 | 125,411 | -0.04(-0.71%) |
Jul 12, 2024 | 5.580 | 5.600 | 5.560 | 5.600 | 247,203 | +0.04(+0.72%) |
Jul 11, 2024 | 5.570 | 5.600 | 5.560 | 5.560 | 156,402 | +0.00(+0.00%) |
Jul 10, 2024 | 5.540 | 5.580 | 5.530 | 5.560 | 307,522 | +0.03(+0.54%) |
Jul 09, 2024 | 5.540 | 5.550 | 5.520 | 5.530 | 464,258 | -0.01(-0.18%) |
Jul 08, 2024 | 5.540 | 5.560 | 5.530 | 5.540 | 109,594 | -0.01(-0.18%) |
Jul 05, 2024 | 5.530 | 5.550 | 5.520 | 5.550 | 282,342 | +0.03(+0.54%) |
Jul 03, 2024 | 5.520 | 5.540 | 5.520 | 5.520 | 267,732 | +0.00(+0.00%) |
Jul 02, 2024 | 5.520 | 5.530 | 5.520 | 5.520 | 189,082 | +0.00(+0.00%) |
Jul 01, 2024 | 5.550 | 5.550 | 5.520 | 5.520 | 260,428 | -0.04(-0.72%) |
Jun 28, 2024 | 5.530 | 5.560 | 5.530 | 5.560 | 2,910,373 | +0.03(+0.54%) |
Jun 27, 2024 | 5.520 | 5.540 | 5.520 | 5.530 | 307,756 | +0.01(+0.18%) |
Jun 26, 2024 | 5.520 | 5.540 | 5.510 | 5.520 | 486,747 | +0.00(+0.00%) |
Jun 25, 2024 | 5.550 | 5.570 | 5.510 | 5.520 | 2,343,204 | -0.02(-0.36%) |
Jun 24, 2024 | 5.550 | 5.650 | 5.530 | 5.540 | 7,226,907 | +2.39(+75.87%) |
Jun 21, 2024 | 3.050 | 3.220 | 3.048 | 3.150 | 121,196 | +0.10(+3.28%) |
Jun 20, 2024 | 3.050 | 3.105 | 3.010 | 3.050 | 96,559 | +0.00(+0.00%) |
Jun 18, 2024 | 3.230 | 3.270 | 3.020 | 3.050 | 86,900 | -0.20(-6.15%) |
Jun 17, 2024 | 3.200 | 3.370 | 3.200 | 3.250 | 99,792 | +0.08(+2.52%) |
Jun 14, 2024 | 3.230 | 3.400 | 3.050 | 3.170 | 72,995 | -0.02(-0.63%) |
Jun 13, 2024 | 3.130 | 3.240 | 3.045 | 3.190 | 67,031 | +0.07(+2.24%) |
Jun 12, 2024 | 2.935 | 3.140 | 2.935 | 3.120 | 136,885 | +0.22(+7.59%) |
Jun 11, 2024 | 2.840 | 2.920 | 2.810 | 2.900 | 1,675,788 | +0.01(+0.35%) |
Jun 10, 2024 | 3.090 | 3.120 | 2.770 | 2.890 | 98,227 | -0.12(-3.99%) |
Jun 07, 2024 | 2.955 | 3.040 | 2.955 | 3.010 | 203,985 | +0.09(+3.08%) |
Jun 06, 2024 | 3.040 | 3.042 | 2.920 | 2.920 | 57,182 | -0.08(-2.67%) |
Jun 05, 2024 | 3.130 | 3.190 | 2.970 | 3.000 | 86,382 | -0.11(-3.54%) |
Jun 04, 2024 | 2.980 | 3.170 | 2.980 | 3.110 | 93,984 | +0.06(+1.97%) |
Jun 03, 2024 | 3.040 | 3.308 | 2.955 | 3.050 | 76,303 | +0.00(+0.00%) |
May 31, 2024 | 3.050 | 3.270 | 3.030 | 3.050 | 68,810 | -0.09(-2.87%) |
May 30, 2024 | 3.170 | 3.220 | 3.140 | 3.140 | 96,842 | +0.00(+0.00%) |
May 29, 2024 | 3.110 | 3.390 | 3.040 | 3.140 | 96,983 | +0.02(+0.64%) |
May 28, 2024 | 2.950 | 3.175 | 2.950 | 3.120 | 120,996 | +0.17(+5.76%) |
May 24, 2024 | 2.950 | 3.110 | 2.930 | 2.950 | 82,138 | -0.04(-1.34%) |
May 23, 2024 | 3.120 | 3.120 | 2.980 | 2.990 | 73,253 | -0.01(-0.33%) |
May 22, 2024 | 3.100 | 3.130 | 2.980 | 3.000 | 66,681 | -0.10(-3.23%) |
May 21, 2024 | 3.010 | 3.400 | 3.010 | 3.100 | 54,229 | -0.06(-1.90%) |
May 20, 2024 | 3.170 | 3.415 | 3.115 | 3.160 | 78,914 | -0.04(-1.25%) |
May 17, 2024 | 3.360 | 3.360 | 3.180 | 3.200 | 43,487 | -0.08(-2.44%) |
May 16, 2024 | 3.260 | 3.390 | 3.220 | 3.280 | 62,448 | +0.01(+0.31%) |
May 15, 2024 | 3.280 | 3.455 | 3.255 | 3.270 | 61,001 | -0.01(-0.30%) |
May 14, 2024 | 3.400 | 3.520 | 3.090 | 3.280 | 150,794 | -0.20(-5.75%) |
May 13, 2024 | 3.560 | 3.670 | 3.480 | 3.480 | 49,197 | -0.08(-2.11%) |
May 10, 2024 | 3.520 | 3.700 | 3.400 | 3.555 | 42,178 | +0.18(+5.18%) |
May 09, 2024 | 3.650 | 3.795 | 3.380 | 3.380 | 60,161 | -0.27(-7.40%) |
May 08, 2024 | 3.550 | 3.700 | 3.550 | 3.650 | 35,796 | +0.08(+2.24%) |
May 07, 2024 | 3.600 | 3.840 | 3.540 | 3.570 | 57,870 | -0.18(-4.80%) |
May 06, 2024 | 3.600 | 3.986 | 3.570 | 3.750 | 99,562 | +0.10(+2.74%) |
May 03, 2024 | 3.430 | 3.780 | 3.430 | 3.650 | 143,580 | +0.17(+4.89%) |
May 02, 2024 | 3.470 | 3.590 | 3.335 | 3.480 | 42,910 | +0.02(+0.58%) |