Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.290 | 5.540 | 5.270 | 5.400 | 3,735,425 | +0.08(+1.50%) |
Jul 18, 2024 | 5.300 | 5.330 | 5.250 | 5.320 | 1,532,114 | +0.03(+0.57%) |
Jul 17, 2024 | 5.350 | 5.420 | 5.270 | 5.290 | 1,708,673 | -0.05(-0.94%) |
Jul 16, 2024 | 5.360 | 5.380 | 5.310 | 5.340 | 1,947,558 | -0.07(-1.29%) |
Jul 15, 2024 | 5.360 | 5.430 | 5.330 | 5.410 | 2,377,003 | +0.05(+0.93%) |
Jul 12, 2024 | 5.300 | 5.380 | 5.290 | 5.360 | 1,979,276 | +0.08(+1.52%) |
Jul 11, 2024 | 5.220 | 5.310 | 5.180 | 5.280 | 1,988,474 | +0.06(+1.15%) |
Jul 10, 2024 | 5.100 | 5.230 | 5.090 | 5.220 | 1,846,561 | +0.11(+2.15%) |
Jul 09, 2024 | 5.130 | 5.200 | 5.100 | 5.110 | 2,234,307 | -0.06(-1.16%) |
Jul 08, 2024 | 5.190 | 5.210 | 5.130 | 5.170 | 1,272,989 | -0.04(-0.77%) |
Jul 05, 2024 | 5.400 | 5.420 | 5.190 | 5.210 | 2,024,949 | -0.21(-3.87%) |
Jul 04, 2024 | 5.400 | 5.420 | 5.380 | 5.420 | 477,958 | +0.02(+0.37%) |
Jul 03, 2024 | 5.350 | 5.420 | 5.330 | 5.400 | 1,806,933 | +0.04(+0.75%) |
Jul 02, 2024 | 5.240 | 5.370 | 5.240 | 5.360 | 3,234,497 | +0.18(+3.47%) |
Jun 28, 2024 | 5.180 | 0 | -0.01(-0.19%) | |||
Jun 27, 2024 | 5.140 | 5.250 | 5.130 | 5.190 | 1,912,623 | +0.08(+1.57%) |
Jun 26, 2024 | 5.110 | 5.130 | 5.050 | 5.110 | 1,737,762 | +0.03(+0.59%) |
Jun 25, 2024 | 5.180 | 5.190 | 5.070 | 5.080 | 3,699,778 | -0.10(-1.93%) |
Jun 24, 2024 | 4.920 | 5.200 | 4.920 | 5.180 | 6,545,942 | +0.28(+5.71%) |
Jun 21, 2024 | 4.920 | 4.930 | 4.840 | 4.900 | 4,912,277 | -0.03(-0.61%) |
Jun 20, 2024 | 4.960 | 5.030 | 4.900 | 4.930 | 4,169,468 | -0.02(-0.40%) |
Jun 19, 2024 | 4.980 | 5.010 | 4.910 | 4.950 | 913,006 | -0.07(-1.39%) |
Jun 18, 2024 | 4.940 | 5.100 | 4.930 | 5.020 | 3,113,918 | +0.06(+1.21%) |
Jun 17, 2024 | 4.870 | 5.000 | 4.840 | 4.960 | 2,515,932 | +0.08(+1.64%) |
Jun 14, 2024 | 4.860 | 4.940 | 4.850 | 4.880 | 1,684,517 | +0.00(+0.00%) |
Jun 13, 2024 | 4.990 | 4.990 | 4.840 | 4.880 | 2,475,603 | -0.13(-2.59%) |
Jun 12, 2024 | 5.050 | 5.090 | 4.960 | 5.010 | 1,739,337 | +0.01(+0.20%) |
Jun 11, 2024 | 4.980 | 5.030 | 4.940 | 5.000 | 3,154,901 | +0.02(+0.40%) |
Jun 10, 2024 | 4.850 | 5.030 | 4.850 | 4.980 | 3,014,762 | +0.13(+2.68%) |
Jun 07, 2024 | 4.880 | 4.920 | 4.840 | 4.850 | 1,740,773 | -0.06(-1.22%) |
Jun 06, 2024 | 4.860 | 4.930 | 4.850 | 4.910 | 2,778,131 | +0.06(+1.24%) |
Jun 05, 2024 | 4.850 | 4.910 | 4.800 | 4.850 | 2,721,764 | +0.00(+0.00%) |
Jun 04, 2024 | 4.800 | 4.870 | 4.730 | 4.850 | 4,354,016 | +0.02(+0.41%) |
Jun 03, 2024 | 5.020 | 5.020 | 4.750 | 4.830 | 5,458,468 | -0.18(-3.59%) |
May 31, 2024 | 5.110 | 5.140 | 5.010 | 5.010 | 3,261,521 | -0.07(-1.38%) |
May 30, 2024 | 5.010 | 5.160 | 5.010 | 5.080 | 4,073,255 | +0.02(+0.40%) |
May 29, 2024 | 5.110 | 5.150 | 5.040 | 5.060 | 2,383,388 | -0.07(-1.36%) |
May 28, 2024 | 5.000 | 5.170 | 5.000 | 5.130 | 4,394,910 | +0.14(+2.81%) |
May 27, 2024 | 4.910 | 4.990 | 4.900 | 4.990 | 821,223 | +0.08(+1.63%) |
May 24, 2024 | 4.840 | 4.960 | 4.830 | 4.910 | 2,293,860 | +0.11(+2.29%) |
May 23, 2024 | 4.950 | 5.000 | 4.800 | 4.800 | 4,052,358 | -0.11(-2.24%) |
May 22, 2024 | 4.920 | 4.970 | 4.840 | 4.910 | 3,422,531 | -0.05(-1.01%) |
May 21, 2024 | 4.930 | 5.040 | 4.880 | 4.960 | 4,139,211 | +0.05(+1.02%) |
May 17, 2024 | 4.910 | 0 | +0.08(+1.66%) | |||
May 16, 2024 | 4.860 | 4.980 | 4.820 | 4.830 | 3,329,816 | -0.04(-0.82%) |
May 15, 2024 | 4.820 | 4.910 | 4.800 | 4.870 | 2,787,665 | +0.03(+0.62%) |
May 14, 2024 | 4.780 | 4.860 | 4.780 | 4.840 | 1,665,199 | +0.02(+0.41%) |
May 13, 2024 | 4.900 | 4.970 | 4.770 | 4.820 | 3,369,389 | -0.06(-1.23%) |
May 10, 2024 | 5.020 | 5.080 | 4.860 | 4.880 | 4,465,042 | -0.11(-2.20%) |
May 09, 2024 | 4.870 | 5.070 | 4.840 | 4.990 | 4,536,654 | +0.16(+3.31%) |
May 08, 2024 | 4.780 | 4.850 | 4.740 | 4.830 | 3,069,689 | +0.02(+0.42%) |
May 07, 2024 | 4.780 | 4.880 | 4.770 | 4.810 | 2,551,279 | +0.00(+0.00%) |
May 06, 2024 | 4.790 | 4.910 | 4.780 | 4.810 | 4,251,919 | +0.05(+1.05%) |
May 03, 2024 | 4.780 | 4.820 | 4.730 | 4.760 | 2,566,527 | -0.04(-0.83%) |
May 02, 2024 | 4.700 | 4.820 | 4.670 | 4.800 | 3,717,915 | +0.14(+3.00%) |