Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 5.280 | 5.380 | 5.220 | 5.220 | 317,982 | -0.07(-1.32%) |
Jul 23, 2024 | 5.290 | 5.310 | 5.230 | 5.290 | 101,440 | -0.01(-0.19%) |
Jul 22, 2024 | 5.350 | 5.400 | 5.290 | 5.300 | 200,969 | -0.06(-1.12%) |
Jul 19, 2024 | 5.350 | 5.470 | 5.250 | 5.360 | 181,370 | -0.06(-1.11%) |
Jul 18, 2024 | 5.600 | 5.610 | 5.420 | 5.420 | 158,689 | -0.24(-4.24%) |
Jul 17, 2024 | 5.700 | 5.760 | 5.600 | 5.660 | 231,384 | -0.05(-0.88%) |
Jul 16, 2024 | 5.590 | 5.730 | 5.510 | 5.710 | 393,230 | +0.14(+2.51%) |
Jul 15, 2024 | 5.580 | 5.650 | 5.510 | 5.570 | 440,837 | -0.02(-0.36%) |
Jul 12, 2024 | 5.340 | 5.590 | 5.250 | 5.590 | 393,297 | +0.24(+4.49%) |
Jul 11, 2024 | 5.450 | 5.480 | 5.300 | 5.350 | 807,134 | +0.03(+0.56%) |
Jul 10, 2024 | 5.250 | 5.430 | 5.180 | 5.320 | 491,582 | +0.11(+2.11%) |
Jul 09, 2024 | 5.330 | 5.380 | 5.160 | 5.210 | 588,195 | -0.12(-2.25%) |
Jul 08, 2024 | 5.290 | 5.340 | 5.250 | 5.330 | 251,012 | +0.02(+0.38%) |
Jul 05, 2024 | 5.350 | 5.380 | 5.280 | 5.310 | 241,726 | -0.01(-0.19%) |
Jul 04, 2024 | 5.230 | 5.320 | 5.230 | 5.320 | 45,031 | +0.03(+0.57%) |
Jul 03, 2024 | 5.250 | 5.430 | 5.210 | 5.290 | 287,445 | +0.14(+2.72%) |
Jul 02, 2024 | 5.250 | 5.280 | 5.070 | 5.150 | 147,170 | -0.10(-1.90%) |
Jun 28, 2024 | 5.250 | 0 | -0.10(-1.87%) | |||
Jun 27, 2024 | 5.410 | 5.420 | 5.320 | 5.350 | 238,525 | -0.02(-0.37%) |
Jun 26, 2024 | 5.320 | 5.380 | 5.320 | 5.370 | 94,891 | +0.04(+0.75%) |
Jun 25, 2024 | 5.330 | 5.360 | 5.320 | 5.330 | 195,657 | +0.00(+0.00%) |
Jun 24, 2024 | 5.350 | 5.410 | 5.320 | 5.330 | 136,635 | -0.01(-0.19%) |
Jun 21, 2024 | 5.340 | 5.370 | 5.320 | 5.340 | 416,129 | -0.02(-0.37%) |
Jun 20, 2024 | 5.360 | 5.460 | 5.340 | 5.360 | 278,878 | +0.05(+0.94%) |
Jun 19, 2024 | 5.350 | 5.350 | 5.260 | 5.310 | 40,154 | -0.03(-0.56%) |
Jun 18, 2024 | 5.310 | 5.380 | 5.280 | 5.340 | 182,068 | +0.03(+0.56%) |
Jun 17, 2024 | 5.370 | 5.370 | 5.220 | 5.310 | 267,556 | -0.07(-1.30%) |
Jun 14, 2024 | 5.500 | 5.500 | 5.350 | 5.380 | 115,846 | -0.07(-1.28%) |
Jun 13, 2024 | 5.480 | 5.530 | 5.420 | 5.450 | 221,576 | -0.08(-1.45%) |
Jun 12, 2024 | 5.580 | 5.580 | 5.450 | 5.530 | 310,216 | +0.09(+1.65%) |
Jun 11, 2024 | 5.480 | 5.480 | 5.360 | 5.440 | 99,995 | -0.08(-1.45%) |
Jun 10, 2024 | 5.460 | 5.550 | 5.390 | 5.520 | 401,581 | +0.10(+1.85%) |
Jun 07, 2024 | 5.500 | 5.540 | 5.390 | 5.420 | 1,361,401 | -0.23(-4.07%) |
Jun 06, 2024 | 5.520 | 5.700 | 5.520 | 5.650 | 231,295 | +0.12(+2.17%) |
Jun 05, 2024 | 5.410 | 5.560 | 5.410 | 5.530 | 200,656 | +0.15(+2.79%) |
Jun 04, 2024 | 5.490 | 5.530 | 5.340 | 5.380 | 272,074 | -0.19(-3.41%) |
Jun 03, 2024 | 5.810 | 5.820 | 5.540 | 5.570 | 218,934 | -0.22(-3.80%) |
May 31, 2024 | 5.810 | 5.880 | 5.670 | 5.790 | 456,493 | +0.00(+0.00%) |
May 30, 2024 | 5.700 | 5.840 | 5.700 | 5.790 | 303,851 | +0.12(+2.12%) |
May 29, 2024 | 5.720 | 5.780 | 5.660 | 5.670 | 376,224 | -0.09(-1.56%) |
May 28, 2024 | 5.750 | 5.840 | 5.720 | 5.760 | 418,072 | +0.06(+1.05%) |
May 27, 2024 | 5.640 | 5.750 | 5.640 | 5.700 | 50,732 | +0.03(+0.53%) |
May 24, 2024 | 5.580 | 5.670 | 5.520 | 5.670 | 803,782 | +0.16(+2.90%) |
May 23, 2024 | 5.710 | 5.760 | 5.500 | 5.510 | 346,031 | -0.28(-4.84%) |
May 22, 2024 | 5.940 | 5.990 | 5.790 | 5.790 | 355,297 | -0.20(-3.34%) |
May 21, 2024 | 6.000 | 6.050 | 5.910 | 5.990 | 510,459 | +0.04(+0.67%) |
May 17, 2024 | 5.950 | 0 | +0.18(+3.12%) | |||
May 16, 2024 | 5.660 | 5.770 | 5.610 | 5.770 | 501,702 | +0.08(+1.41%) |
May 15, 2024 | 5.320 | 5.780 | 5.230 | 5.690 | 1,575,098 | +0.48(+9.21%) |
May 14, 2024 | 5.220 | 5.290 | 5.130 | 5.210 | 391,874 | +0.05(+0.97%) |
May 13, 2024 | 5.270 | 5.310 | 5.130 | 5.160 | 205,739 | -0.13(-2.46%) |
May 10, 2024 | 5.410 | 5.420 | 5.250 | 5.290 | 195,521 | -0.07(-1.31%) |
May 09, 2024 | 5.340 | 5.410 | 5.290 | 5.360 | 375,839 | +0.02(+0.37%) |
May 08, 2024 | 5.310 | 5.400 | 5.290 | 5.340 | 275,615 | +0.00(+0.00%) |
May 07, 2024 | 5.410 | 5.440 | 5.330 | 5.340 | 207,510 | -0.07(-1.29%) |
May 06, 2024 | 5.400 | 5.470 | 5.380 | 5.410 | 221,640 | +0.07(+1.31%) |
May 03, 2024 | 5.370 | 5.370 | 5.300 | 5.340 | 313,401 | -0.01(-0.19%) |
May 02, 2024 | 5.400 | 5.410 | 5.300 | 5.350 | 150,959 | -0.08(-1.47%) |