Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.880 | 4.880 | 4.863 | 4.863 | 1,008 | -0.10(-1.96%) |
Jul 18, 2024 | 5.039 | 5.039 | 4.830 | 4.960 | 32,841 | -0.08(-1.59%) |
Jul 17, 2024 | 4.820 | 5.055 | 4.820 | 5.040 | 2,720 | +0.10(+2.01%) |
Jul 16, 2024 | 5.140 | 5.140 | 4.900 | 4.941 | 5,961 | -0.12(-2.36%) |
Jul 15, 2024 | 4.770 | 5.180 | 4.771 | 5.060 | 4,605 | +0.06(+1.20%) |
Jul 12, 2024 | 5.010 | 5.010 | 4.830 | 5.000 | 9,389 | -0.10(-1.96%) |
Jul 11, 2024 | 5.140 | 5.150 | 5.070 | 5.100 | 3,096 | +0.00(+0.00%) |
Jul 10, 2024 | 5.270 | 5.270 | 4.840 | 5.100 | 14,573 | -0.24(-4.49%) |
Jul 09, 2024 | 5.450 | 5.480 | 5.340 | 5.340 | 6,447 | -0.04(-0.65%) |
Jul 08, 2024 | 5.300 | 5.480 | 5.280 | 5.375 | 6,178 | +0.22(+4.37%) |
Jul 05, 2024 | 5.050 | 5.200 | 4.910 | 5.150 | 13,832 | +0.15(+3.00%) |
Jul 03, 2024 | 4.980 | 5.000 | 4.980 | 5.000 | 11,754 | +0.04(+0.81%) |
Jul 02, 2024 | 5.000 | 5.000 | 4.950 | 4.960 | 5,805 | -0.04(-0.79%) |
Jul 01, 2024 | 5.000 | 5.050 | 4.910 | 5.000 | 11,032 | +0.03(+0.59%) |
Jun 28, 2024 | 4.960 | 4.980 | 4.935 | 4.970 | 2,091 | -0.03(-0.60%) |
Jun 27, 2024 | 5.090 | 5.190 | 4.726 | 5.000 | 6,407 | +0.01(+0.20%) |
Jun 26, 2024 | 5.080 | 5.080 | 4.990 | 4.990 | 12,206 | -0.11(-2.16%) |
Jun 25, 2024 | 5.130 | 5.130 | 5.065 | 5.100 | 1,568 | -0.05(-0.90%) |
Jun 24, 2024 | 4.950 | 5.146 | 4.827 | 5.146 | 17,329 | +0.30(+6.22%) |
Jun 21, 2024 | 4.810 | 4.990 | 4.715 | 4.845 | 18,405 | -0.03(-0.51%) |
Jun 20, 2024 | 4.850 | 5.030 | 4.600 | 4.870 | 23,046 | -0.23(-4.51%) |
Jun 18, 2024 | 5.100 | 5.250 | 5.045 | 5.100 | 15,936 | +0.00(+0.00%) |
Jun 17, 2024 | 5.020 | 5.215 | 5.020 | 5.100 | 4,984 | -0.03(-0.58%) |
Jun 14, 2024 | 5.072 | 5.180 | 5.072 | 5.130 | 5,920 | +0.13(+2.60%) |
Jun 13, 2024 | 5.010 | 5.010 | 4.975 | 5.000 | 9,967 | -0.10(-2.04%) |
Jun 12, 2024 | 5.010 | 5.190 | 5.010 | 5.104 | 7,541 | -0.10(-1.85%) |
Jun 11, 2024 | 5.240 | 5.240 | 5.200 | 5.200 | 5,412 | -0.02(-0.48%) |
Jun 10, 2024 | 5.330 | 5.330 | 5.070 | 5.225 | 19,655 | +0.10(+1.85%) |
Jun 07, 2024 | 5.100 | 5.330 | 5.080 | 5.130 | 12,089 | -0.17(-3.18%) |
Jun 06, 2024 | 5.440 | 5.440 | 5.299 | 5.299 | 3,221 | +0.05(+0.93%) |
Jun 05, 2024 | 5.470 | 5.470 | 5.131 | 5.250 | 8,431 | -0.15(-2.78%) |
Jun 04, 2024 | 5.500 | 5.555 | 5.132 | 5.400 | 13,518 | -0.10(-1.82%) |
Jun 03, 2024 | 5.600 | 5.600 | 5.500 | 5.500 | 9,025 | -0.11(-1.87%) |
May 31, 2024 | 5.500 | 5.610 | 5.500 | 5.605 | 7,146 | +0.11(+1.91%) |
May 30, 2024 | 5.490 | 5.630 | 5.490 | 5.500 | 4,166 | -0.17(-2.94%) |
May 29, 2024 | 5.800 | 5.895 | 5.150 | 5.667 | 16,448 | -0.28(-4.76%) |
May 28, 2024 | 5.790 | 6.000 | 5.780 | 5.950 | 11,832 | +0.19(+3.27%) |
May 24, 2024 | 5.730 | 5.761 | 5.710 | 5.761 | 2,605 | -0.46(-7.43%) |
May 23, 2024 | 5.696 | 6.224 | 5.510 | 6.224 | 1,424 | +0.24(+4.10%) |
May 22, 2024 | 6.100 | 6.100 | 5.800 | 5.979 | 6,444 | -0.12(-1.98%) |
May 21, 2024 | 6.170 | 6.170 | 6.050 | 6.100 | 3,151 | -0.09(-1.45%) |
May 20, 2024 | 6.300 | 6.330 | 5.850 | 6.190 | 11,745 | -0.15(-2.37%) |
May 17, 2024 | 6.390 | 6.390 | 6.300 | 6.340 | 3,178 | -0.06(-0.94%) |
May 16, 2024 | 6.390 | 6.400 | 5.900 | 6.400 | 2,719 | +0.01(+0.16%) |
May 15, 2024 | 6.650 | 6.650 | 6.260 | 6.390 | 5,365 | -0.14(-2.11%) |
May 14, 2024 | 6.650 | 6.650 | 6.500 | 6.527 | 1,713 | -0.04(-0.57%) |
May 13, 2024 | 6.350 | 6.645 | 6.350 | 6.565 | 3,176 | -0.06(-0.95%) |
May 10, 2024 | 6.628 | 6.628 | 6.628 | 6.628 | 1,707 | -0.12(-1.81%) |
May 09, 2024 | 5.960 | 6.750 | 5.901 | 6.750 | 13,256 | +0.51(+8.17%) |
May 08, 2024 | 5.900 | 6.242 | 5.880 | 6.240 | 5,313 | +0.33(+5.49%) |
May 07, 2024 | 5.910 | 5.915 | 5.880 | 5.915 | 5,268 | +0.07(+1.11%) |
May 06, 2024 | 5.850 | 5.973 | 5.850 | 5.850 | 5,103 | -0.10(-1.68%) |
May 03, 2024 | 6.100 | 6.240 | 5.820 | 5.950 | 2,834 | -0.23(-3.80%) |
May 02, 2024 | 5.800 | 6.240 | 5.780 | 6.185 | 7,400 | +0.40(+7.01%) |