Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.330 | 5.380 | 5.303 | 5.380 | 194,492 | +0.08(+1.51%) |
Jul 19, 2024 | 5.300 | 5.330 | 5.290 | 5.300 | 187,459 | -0.05(-0.93%) |
Jul 18, 2024 | 5.430 | 5.440 | 5.350 | 5.350 | 182,238 | -0.07(-1.29%) |
Jul 17, 2024 | 5.460 | 5.500 | 5.410 | 5.420 | 189,298 | -0.11(-1.99%) |
Jul 16, 2024 | 5.510 | 5.540 | 5.510 | 5.530 | 180,577 | +0.03(+0.55%) |
Jul 15, 2024 | 5.550 | 5.600 | 5.500 | 5.500 | 320,169 | -0.04(-0.72%) |
Jul 12, 2024 | 5.550 | 5.570 | 5.505 | 5.540 | 129,716 | -0.01(-0.18%) |
Jul 11, 2024 | 5.600 | 5.600 | 5.525 | 5.550 | 281,091 | -0.03(-0.54%) |
Jul 10, 2024 | 5.520 | 5.590 | 5.515 | 5.580 | 192,866 | +0.06(+1.09%) |
Jul 09, 2024 | 5.470 | 5.540 | 5.470 | 5.520 | 319,039 | +0.03(+0.55%) |
Jul 08, 2024 | 5.450 | 5.490 | 5.450 | 5.490 | 217,917 | +0.05(+0.92%) |
Jul 05, 2024 | 5.390 | 5.460 | 5.390 | 5.440 | 203,690 | +0.03(+0.55%) |
Jul 03, 2024 | 5.380 | 5.410 | 5.356 | 5.410 | 58,264 | +0.04(+0.74%) |
Jul 02, 2024 | 5.310 | 5.370 | 5.310 | 5.370 | 113,910 | +0.06(+1.13%) |
Jul 01, 2024 | 5.380 | 5.380 | 5.295 | 5.310 | 161,207 | -0.07(-1.30%) |
Jun 28, 2024 | 5.360 | 5.390 | 5.355 | 5.380 | 119,006 | +0.05(+0.94%) |
Jun 27, 2024 | 5.290 | 5.360 | 5.280 | 5.330 | 132,644 | +0.06(+1.14%) |
Jun 26, 2024 | 5.240 | 5.270 | 5.240 | 5.270 | 258,203 | +0.03(+0.57%) |
Jun 25, 2024 | 5.280 | 5.280 | 5.240 | 5.240 | 155,688 | -0.04(-0.76%) |
Jun 24, 2024 | 5.300 | 5.300 | 5.270 | 5.280 | 83,333 | -0.01(-0.19%) |
Jun 21, 2024 | 5.280 | 5.298 | 5.260 | 5.290 | 120,766 | +0.02(+0.38%) |
Jun 20, 2024 | 5.270 | 5.320 | 5.260 | 5.270 | 257,941 | +0.03(+0.57%) |
Jun 18, 2024 | 5.240 | 5.280 | 5.235 | 5.240 | 152,106 | -0.02(-0.38%) |
Jun 17, 2024 | 5.170 | 5.280 | 5.100 | 5.260 | 115,317 | +0.09(+1.70%) |
Jun 14, 2024 | 5.172 | 5.202 | 5.162 | 5.172 | 120,178 | -0.02(-0.38%) |
Jun 13, 2024 | 5.222 | 5.222 | 5.162 | 5.192 | 117,223 | +0.01(+0.19%) |
Jun 12, 2024 | 5.152 | 5.241 | 5.132 | 5.182 | 118,082 | +0.03(+0.58%) |
Jun 11, 2024 | 5.083 | 5.152 | 5.083 | 5.152 | 70,307 | +0.05(+0.97%) |
Jun 10, 2024 | 5.093 | 5.152 | 5.093 | 5.103 | 140,162 | -0.02(-0.39%) |
Jun 07, 2024 | 5.132 | 5.152 | 5.103 | 5.122 | 66,709 | -0.01(-0.19%) |
Jun 06, 2024 | 5.093 | 5.142 | 5.093 | 5.132 | 93,411 | -0.01(-0.19%) |
Jun 05, 2024 | 5.063 | 5.152 | 5.033 | 5.142 | 115,661 | +0.09(+1.76%) |
Jun 04, 2024 | 5.063 | 5.063 | 5.013 | 5.053 | 118,607 | +0.02(+0.39%) |
Jun 03, 2024 | 5.023 | 5.053 | 4.989 | 5.033 | 114,733 | +0.01(+0.20%) |
May 31, 2024 | 5.004 | 5.042 | 4.954 | 5.023 | 117,735 | +0.03(+0.60%) |
May 30, 2024 | 4.974 | 5.074 | 4.974 | 4.994 | 181,438 | +0.00(+0.00%) |
May 29, 2024 | 5.004 | 5.043 | 4.919 | 4.994 | 301,666 | -0.04(-0.79%) |
May 28, 2024 | 5.063 | 5.103 | 5.033 | 5.033 | 196,923 | -0.04(-0.78%) |
May 24, 2024 | 5.023 | 5.089 | 5.023 | 5.073 | 71,688 | +0.05(+0.99%) |
May 23, 2024 | 5.142 | 5.142 | 5.013 | 5.023 | 133,284 | -0.11(-2.12%) |
May 22, 2024 | 5.132 | 5.142 | 5.103 | 5.132 | 107,500 | +0.00(+0.00%) |
May 21, 2024 | 5.103 | 5.152 | 5.103 | 5.132 | 137,828 | +0.02(+0.39%) |
May 20, 2024 | 5.063 | 5.132 | 5.063 | 5.113 | 94,819 | +0.03(+0.58%) |
May 17, 2024 | 5.053 | 5.118 | 5.037 | 5.083 | 229,034 | +0.00(+0.00%) |
May 16, 2024 | 5.043 | 5.083 | 5.033 | 5.083 | 125,809 | +0.06(+1.14%) |
May 15, 2024 | 4.957 | 5.025 | 4.957 | 5.025 | 205,952 | +0.07(+1.39%) |
May 14, 2024 | 4.937 | 4.971 | 4.937 | 4.957 | 131,985 | +0.00(+0.00%) |
May 13, 2024 | 4.976 | 4.981 | 4.942 | 4.957 | 67,260 | -0.02(-0.39%) |
May 10, 2024 | 4.937 | 4.976 | 4.929 | 4.976 | 178,230 | +0.04(+0.80%) |
May 09, 2024 | 4.878 | 4.966 | 4.878 | 4.937 | 140,086 | +0.02(+0.40%) |
May 08, 2024 | 4.859 | 4.927 | 4.859 | 4.917 | 127,459 | -0.01(-0.20%) |
May 07, 2024 | 4.849 | 4.947 | 4.819 | 4.927 | 156,301 | +0.02(+0.40%) |
May 06, 2024 | 4.868 | 4.927 | 4.868 | 4.908 | 151,890 | +0.06(+1.21%) |
May 03, 2024 | 4.868 | 4.878 | 4.849 | 4.849 | 115,362 | +0.03(+0.61%) |
May 02, 2024 | 4.800 | 4.849 | 4.785 | 4.819 | 289,242 | +0.03(+0.61%) |