Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5.400 | 5.470 | 5.370 | 5.403 | 2,487 | +0.10(+1.85%) |
Jul 25, 2024 | 5.270 | 5.365 | 5.220 | 5.305 | 114,728 | -0.08(-1.58%) |
Jul 24, 2024 | 5.414 | 5.430 | 5.390 | 5.390 | 3,886 | +0.01(+0.19%) |
Jul 23, 2024 | 5.420 | 5.430 | 5.380 | 5.380 | 5,025 | -0.16(-2.89%) |
Jul 22, 2024 | 5.540 | 5.550 | 5.500 | 5.540 | 34,407 | +0.13(+2.40%) |
Jul 19, 2024 | 5.430 | 5.443 | 5.410 | 5.410 | 3,134 | -0.31(-5.50%) |
Jul 18, 2024 | 5.730 | 5.733 | 5.680 | 5.725 | 6,755 | +0.02(+0.44%) |
Jul 17, 2024 | 5.620 | 5.700 | 5.620 | 5.700 | 6,617 | +0.15(+2.61%) |
Jul 16, 2024 | 5.515 | 5.560 | 5.470 | 5.555 | 4,881 | +0.00(+0.09%) |
Jul 15, 2024 | 5.582 | 5.596 | 5.530 | 5.550 | 16,419 | -0.14(-2.46%) |
Jul 12, 2024 | 5.750 | 5.770 | 5.690 | 5.690 | 1,995 | -0.13(-2.32%) |
Jul 11, 2024 | 5.805 | 5.832 | 5.790 | 5.825 | 9,897 | +0.13(+2.37%) |
Jul 10, 2024 | 5.780 | 5.780 | 5.670 | 5.690 | 4,492 | +0.24(+4.40%) |
Jul 09, 2024 | 5.482 | 5.540 | 5.450 | 5.450 | 4,540 | -0.20(-3.54%) |
Jul 08, 2024 | 5.750 | 5.840 | 5.650 | 5.650 | 10,307 | -0.04(-0.79%) |
Jul 05, 2024 | 5.620 | 5.695 | 5.620 | 5.695 | 11,234 | +0.02(+0.42%) |
Jul 03, 2024 | 5.617 | 5.730 | 5.617 | 5.671 | 2,860 | +0.21(+3.86%) |
Jul 02, 2024 | 5.510 | 5.510 | 5.460 | 5.460 | 7,475 | -0.02(-0.36%) |
Jul 01, 2024 | 5.540 | 5.570 | 5.470 | 5.480 | 5,820 | +0.10(+1.86%) |
Jun 28, 2024 | 5.420 | 5.420 | 5.380 | 5.380 | 41,210 | -0.06(-1.14%) |
Jun 27, 2024 | 5.480 | 5.480 | 5.400 | 5.442 | 36,257 | +0.10(+1.91%) |
Jun 26, 2024 | 5.250 | 5.340 | 5.250 | 5.340 | 15,709 | -0.11(-1.93%) |
Jun 25, 2024 | 5.410 | 5.470 | 5.400 | 5.445 | 7,561 | +0.06(+1.02%) |
Jun 24, 2024 | 5.385 | 5.470 | 5.385 | 5.390 | 11,656 | +0.24(+4.66%) |
Jun 21, 2024 | 5.140 | 5.190 | 5.110 | 5.150 | 13,671 | -0.21(-4.01%) |
Jun 20, 2024 | 5.340 | 5.405 | 5.330 | 5.365 | 21,714 | -0.21(-3.68%) |
Jun 18, 2024 | 5.630 | 5.640 | 5.570 | 5.570 | 7,874 | +0.16(+2.96%) |
Jun 17, 2024 | 5.430 | 5.510 | 5.410 | 5.410 | 14,919 | -0.04(-0.73%) |
Jun 14, 2024 | 5.400 | 5.500 | 5.350 | 5.450 | 17,394 | -0.29(-5.05%) |
Jun 13, 2024 | 5.810 | 5.840 | 5.720 | 5.740 | 7,161 | -0.49(-7.87%) |
Jun 12, 2024 | 6.260 | 6.260 | 6.200 | 6.230 | 4,950 | +0.13(+2.11%) |
Jun 11, 2024 | 6.090 | 6.150 | 6.080 | 6.101 | 4,653 | -0.21(-3.31%) |
Jun 10, 2024 | 6.330 | 6.335 | 6.230 | 6.310 | 4,567 | -0.21(-3.22%) |
Jun 07, 2024 | 6.550 | 6.550 | 6.490 | 6.520 | 2,559 | -0.09(-1.36%) |
Jun 06, 2024 | 6.645 | 6.645 | 6.600 | 6.610 | 18,848 | -0.25(-3.64%) |
Jun 05, 2024 | 6.810 | 6.875 | 6.810 | 6.860 | 15,165 | +0.13(+1.93%) |
Jun 04, 2024 | 6.720 | 6.730 | 6.650 | 6.730 | 37,070 | -0.10(-1.46%) |
Jun 03, 2024 | 6.670 | 6.870 | 6.665 | 6.830 | 198,719 | +0.31(+4.75%) |
May 31, 2024 | 6.680 | 6.680 | 6.490 | 6.520 | 60,482 | -0.15(-2.18%) |
May 30, 2024 | 6.710 | 6.710 | 6.620 | 6.665 | 16,317 | +0.38(+5.96%) |
May 29, 2024 | 6.320 | 6.360 | 6.290 | 6.290 | 12,243 | -0.26(-4.04%) |
May 28, 2024 | 6.480 | 6.590 | 6.480 | 6.555 | 34,707 | +0.46(+7.64%) |
May 24, 2024 | 6.040 | 6.100 | 6.040 | 6.090 | 4,555 | +0.13(+2.18%) |
May 23, 2024 | 5.990 | 6.000 | 5.960 | 5.960 | 72,932 | -0.06(-1.00%) |
May 22, 2024 | 6.020 | 6.070 | 5.970 | 6.020 | 10,506 | -0.16(-2.59%) |
May 21, 2024 | 6.200 | 6.200 | 6.090 | 6.180 | 3,822 | -0.19(-2.98%) |
May 20, 2024 | 6.340 | 6.378 | 6.280 | 6.370 | 5,292 | +0.11(+1.76%) |
May 17, 2024 | 6.190 | 6.270 | 6.190 | 6.260 | 3,211 | -0.10(-1.57%) |
May 16, 2024 | 6.315 | 6.360 | 6.270 | 6.360 | 2,594 | +0.11(+1.76%) |
May 15, 2024 | 6.360 | 6.360 | 6.250 | 6.250 | 2,896 | -0.22(-3.40%) |
May 14, 2024 | 6.375 | 6.470 | 6.375 | 6.470 | 10,717 | +0.21(+3.35%) |
May 13, 2024 | 6.330 | 6.350 | 6.260 | 6.260 | 9,087 | +0.03(+0.48%) |
May 10, 2024 | 6.130 | 6.250 | 6.130 | 6.230 | 5,236 | +0.32(+5.41%) |
May 09, 2024 | 5.930 | 6.010 | 5.900 | 5.910 | 17,409 | +0.09(+1.55%) |
May 08, 2024 | 5.780 | 5.820 | 5.730 | 5.820 | 14,367 | +0.09(+1.57%) |
May 07, 2024 | 5.760 | 5.840 | 5.730 | 5.730 | 2,646 | -0.27(-4.50%) |
May 06, 2024 | 6.050 | 6.050 | 5.960 | 6.000 | 4,155 | +0.15(+2.56%) |
May 03, 2024 | 5.840 | 5.900 | 5.790 | 5.850 | 4,932 | +0.05(+0.86%) |
May 02, 2024 | 5.713 | 5.800 | 5.660 | 5.800 | 50,357 | +0.39(+7.21%) |