Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.520 | 5.600 | 5.190 | 5.540 | 17,190 | +0.28(+5.32%) |
Jul 25, 2024 | 4.950 | 5.560 | 4.920 | 5.260 | 22,941 | +0.39(+8.01%) |
Jul 24, 2024 | 4.850 | 4.940 | 4.850 | 4.870 | 1,012 | -0.06(-1.22%) |
Jul 23, 2024 | 4.857 | 4.990 | 4.750 | 4.930 | 4,493 | +0.03(+0.61%) |
Jul 22, 2024 | 5.200 | 5.200 | 4.860 | 4.900 | 4,555 | -0.18(-3.54%) |
Jul 19, 2024 | 5.345 | 5.345 | 5.000 | 5.080 | 5,870 | -0.17(-3.24%) |
Jul 18, 2024 | 5.490 | 5.500 | 5.150 | 5.250 | 17,348 | -0.25(-4.55%) |
Jul 17, 2024 | 4.640 | 5.800 | 4.640 | 5.500 | 73,742 | +1.06(+23.87%) |
Jul 16, 2024 | 4.750 | 4.754 | 4.320 | 4.440 | 6,625 | -0.19(-4.19%) |
Jul 15, 2024 | 5.123 | 5.123 | 4.634 | 4.634 | 4,645 | -0.06(-1.19%) |
Jul 12, 2024 | 4.770 | 4.810 | 4.310 | 4.690 | 5,748 | -0.08(-1.68%) |
Jul 11, 2024 | 4.757 | 5.136 | 4.757 | 4.770 | 10,488 | -0.04(-0.83%) |
Jul 10, 2024 | 4.899 | 5.026 | 4.730 | 4.810 | 11,069 | +0.04(+0.84%) |
Jul 09, 2024 | 4.860 | 5.210 | 4.770 | 4.770 | 14,516 | -0.11(-2.25%) |
Jul 08, 2024 | 5.100 | 5.100 | 4.820 | 4.880 | 2,799 | -0.22(-4.36%) |
Jul 05, 2024 | 4.980 | 5.270 | 4.780 | 5.102 | 11,021 | +0.10(+2.05%) |
Jul 02, 2024 | 5.000 | 398 | -0.38(-7.06%) | |||
Jul 01, 2024 | 5.440 | 5.440 | 5.074 | 5.380 | 1,490 | +0.19(+3.66%) |
Jun 28, 2024 | 4.960 | 5.250 | 4.960 | 5.190 | 1,954 | +0.22(+4.43%) |
Jun 27, 2024 | 4.800 | 5.000 | 4.760 | 4.970 | 2,105 | -0.10(-1.91%) |
Jun 26, 2024 | 4.780 | 5.280 | 4.770 | 5.067 | 6,296 | +0.19(+3.79%) |
Jun 25, 2024 | 5.199 | 5.199 | 4.800 | 4.881 | 1,450 | -0.13(-2.66%) |
Jun 24, 2024 | 5.065 | 5.065 | 5.015 | 5.015 | 772 | +0.03(+0.70%) |
Jun 21, 2024 | 5.070 | 5.090 | 4.650 | 4.980 | 6,010 | -0.18(-3.49%) |
Jun 20, 2024 | 5.300 | 5.535 | 5.110 | 5.160 | 2,714 | -0.16(-3.02%) |
Jun 18, 2024 | 5.500 | 5.870 | 5.280 | 5.321 | 12,779 | -0.49(-8.42%) |
Jun 17, 2024 | 5.750 | 6.067 | 5.543 | 5.810 | 6,576 | -0.03(-0.51%) |
Jun 14, 2024 | 5.740 | 5.920 | 5.610 | 5.840 | 4,745 | +0.05(+0.86%) |
Jun 13, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 365 | -0.11(-1.86%) |
Jun 12, 2024 | 5.500 | 5.900 | 5.500 | 5.900 | 3,737 | +0.28(+4.98%) |
Jun 11, 2024 | 5.600 | 5.790 | 5.600 | 5.620 | 1,677 | -0.13(-2.26%) |
Jun 10, 2024 | 5.700 | 5.750 | 5.695 | 5.750 | 826 | +0.07(+1.23%) |
Jun 07, 2024 | 5.769 | 5.787 | 5.680 | 5.680 | 1,629 | -0.01(-0.18%) |
Jun 06, 2024 | 5.680 | 6.090 | 5.680 | 5.690 | 11,393 | +0.01(+0.18%) |
Jun 05, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 721 | -0.02(-0.35%) |
Jun 04, 2024 | 5.770 | 5.800 | 5.680 | 5.700 | 10,658 | -0.05(-0.87%) |
Jun 03, 2024 | 5.760 | 6.200 | 5.750 | 5.750 | 4,283 | -0.01(-0.17%) |
May 31, 2024 | 5.760 | 5.760 | 5.750 | 5.760 | 1,004 | -0.21(-3.52%) |
May 30, 2024 | 5.980 | 5.980 | 5.780 | 5.970 | 959 | -0.01(-0.17%) |
May 29, 2024 | 5.850 | 5.980 | 5.650 | 5.980 | 3,923 | +0.07(+1.18%) |
May 28, 2024 | 5.910 | 5.910 | 5.910 | 5.910 | 544 | +0.04(+0.67%) |
May 24, 2024 | 5.850 | 5.900 | 5.820 | 5.871 | 1,619 | -0.20(-3.36%) |
May 22, 2024 | 6.075 | 216 | +0.17(+2.97%) | |||
May 21, 2024 | 5.960 | 5.980 | 5.900 | 5.900 | 1,075 | -0.10(-1.67%) |
May 20, 2024 | 6.100 | 6.100 | 5.980 | 6.000 | 1,952 | -0.29(-4.61%) |
May 17, 2024 | 6.030 | 6.500 | 5.983 | 6.290 | 14,774 | +0.08(+1.29%) |
May 16, 2024 | 6.480 | 6.480 | 5.950 | 6.210 | 5,768 | -0.03(-0.48%) |
May 15, 2024 | 6.490 | 6.490 | 6.240 | 6.240 | 1,658 | -0.25(-3.85%) |
May 14, 2024 | 6.280 | 6.490 | 6.280 | 6.490 | 2,697 | +0.21(+3.34%) |
May 13, 2024 | 6.030 | 6.300 | 6.030 | 6.280 | 2,024 | +0.25(+4.06%) |
May 10, 2024 | 5.930 | 6.265 | 5.833 | 6.035 | 7,993 | +0.26(+4.52%) |
May 09, 2024 | 5.712 | 6.185 | 5.710 | 5.774 | 14,452 | +0.09(+1.65%) |
May 07, 2024 | 5.680 | 277 | -0.30(-4.99%) | |||
May 06, 2024 | 5.800 | 5.978 | 5.780 | 5.978 | 1,262 | +0.18(+3.07%) |
May 03, 2024 | 5.750 | 6.000 | 5.750 | 5.800 | 951 | -0.15(-2.53%) |
May 02, 2024 | 5.820 | 5.950 | 5.650 | 5.950 | 4,551 | +0.33(+5.88%) |