Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.080 | 5.170 | 5.055 | 5.090 | 838,479 | +0.08(+1.60%) |
Jul 18, 2024 | 5.050 | 5.090 | 5.000 | 5.010 | 522,001 | -0.07(-1.38%) |
Jul 17, 2024 | 5.050 | 5.110 | 5.035 | 5.080 | 739,916 | +0.09(+1.80%) |
Jul 16, 2024 | 5.020 | 5.030 | 4.951 | 4.990 | 1,082,010 | -0.01(-0.20%) |
Jul 15, 2024 | 5.050 | 5.070 | 5.000 | 5.000 | 1,615,789 | -0.16(-3.10%) |
Jul 12, 2024 | 5.220 | 5.240 | 5.140 | 5.160 | 1,853,967 | -0.14(-2.64%) |
Jul 11, 2024 | 5.310 | 5.370 | 5.280 | 5.300 | 728,139 | +0.11(+2.12%) |
Jul 10, 2024 | 5.250 | 5.250 | 5.170 | 5.190 | 911,236 | -0.11(-2.08%) |
Jul 09, 2024 | 5.280 | 5.350 | 5.280 | 5.300 | 292,958 | +0.01(+0.19%) |
Jul 08, 2024 | 5.370 | 5.370 | 5.250 | 5.290 | 853,866 | -0.15(-2.76%) |
Jul 05, 2024 | 5.320 | 5.450 | 5.320 | 5.440 | 742,938 | +0.10(+1.87%) |
Jul 03, 2024 | 5.320 | 5.368 | 5.307 | 5.340 | 320,503 | -0.02(-0.37%) |
Jul 02, 2024 | 5.380 | 5.400 | 5.340 | 5.360 | 574,074 | -0.06(-1.11%) |
Jul 01, 2024 | 5.300 | 5.430 | 5.280 | 5.420 | 702,383 | +0.11(+2.07%) |
Jun 28, 2024 | 5.340 | 5.360 | 5.225 | 5.310 | 1,191,901 | -0.04(-0.75%) |
Jun 27, 2024 | 5.240 | 5.350 | 5.225 | 5.350 | 1,245,973 | +0.17(+3.28%) |
Jun 26, 2024 | 5.170 | 5.280 | 5.155 | 5.180 | 1,004,450 | +0.01(+0.19%) |
Jun 25, 2024 | 5.250 | 5.250 | 5.165 | 5.170 | 1,727,907 | -0.11(-2.08%) |
Jun 24, 2024 | 5.300 | 5.300 | 5.220 | 5.280 | 879,476 | -0.04(-0.75%) |
Jun 21, 2024 | 5.430 | 5.430 | 5.300 | 5.320 | 839,757 | -0.06(-1.12%) |
Jun 20, 2024 | 5.470 | 5.470 | 5.360 | 5.380 | 861,630 | -0.10(-1.82%) |
Jun 18, 2024 | 5.540 | 5.574 | 5.480 | 5.480 | 646,897 | -0.07(-1.26%) |
Jun 17, 2024 | 5.630 | 5.630 | 5.550 | 5.550 | 857,133 | -0.14(-2.46%) |
Jun 14, 2024 | 5.780 | 5.806 | 5.690 | 5.690 | 680,928 | -0.10(-1.73%) |
Jun 13, 2024 | 5.840 | 5.870 | 5.790 | 5.790 | 850,117 | +0.01(+0.17%) |
Jun 12, 2024 | 5.790 | 5.830 | 5.760 | 5.780 | 510,650 | -0.10(-1.70%) |
Jun 11, 2024 | 5.800 | 5.940 | 5.800 | 5.880 | 723,171 | +0.10(+1.73%) |
Jun 10, 2024 | 5.890 | 5.890 | 5.770 | 5.780 | 986,875 | -0.12(-2.03%) |
Jun 07, 2024 | 5.960 | 5.960 | 5.877 | 5.900 | 910,610 | -0.10(-1.67%) |
Jun 06, 2024 | 6.100 | 6.120 | 6.000 | 6.000 | 626,519 | -0.07(-1.15%) |
Jun 05, 2024 | 6.180 | 6.180 | 6.040 | 6.070 | 683,413 | -0.08(-1.30%) |
Jun 04, 2024 | 6.240 | 6.240 | 6.150 | 6.150 | 610,860 | -0.12(-1.91%) |
Jun 03, 2024 | 6.440 | 6.450 | 6.230 | 6.270 | 570,491 | -0.05(-0.79%) |
May 31, 2024 | 6.390 | 6.396 | 6.270 | 6.320 | 292,555 | +0.01(+0.16%) |
May 30, 2024 | 6.330 | 6.340 | 6.265 | 6.310 | 1,077,016 | -0.09(-1.41%) |
May 29, 2024 | 6.410 | 6.480 | 6.360 | 6.400 | 717,813 | -0.03(-0.47%) |
May 28, 2024 | 6.430 | 6.465 | 6.360 | 6.430 | 656,676 | +0.01(+0.16%) |
May 24, 2024 | 6.370 | 6.460 | 6.350 | 6.420 | 490,215 | +0.01(+0.16%) |
May 23, 2024 | 6.350 | 6.440 | 6.350 | 6.410 | 782,974 | +0.03(+0.47%) |
May 22, 2024 | 6.450 | 6.470 | 6.340 | 6.380 | 828,312 | -0.05(-0.78%) |
May 21, 2024 | 6.370 | 6.450 | 6.320 | 6.430 | 642,166 | +0.05(+0.78%) |
May 20, 2024 | 6.210 | 6.400 | 6.210 | 6.380 | 1,886,138 | +0.29(+4.76%) |
May 17, 2024 | 6.180 | 6.190 | 6.080 | 6.090 | 584,902 | -0.08(-1.30%) |
May 16, 2024 | 6.260 | 6.280 | 6.120 | 6.170 | 919,894 | -0.02(-0.32%) |
May 15, 2024 | 6.370 | 6.420 | 6.160 | 6.190 | 793,211 | -0.07(-1.12%) |
May 14, 2024 | 6.310 | 6.330 | 6.210 | 6.260 | 739,150 | -0.08(-1.26%) |
May 13, 2024 | 6.200 | 6.380 | 6.195 | 6.340 | 1,375,712 | +0.17(+2.76%) |
May 10, 2024 | 6.060 | 6.180 | 6.035 | 6.170 | 1,076,951 | +0.18(+3.01%) |
May 09, 2024 | 6.030 | 6.070 | 5.970 | 5.990 | 462,040 | +0.02(+0.34%) |
May 08, 2024 | 5.990 | 6.000 | 5.925 | 5.970 | 549,952 | -0.09(-1.49%) |
May 07, 2024 | 6.000 | 6.110 | 5.980 | 6.060 | 960,224 | +0.00(+0.00%) |
May 06, 2024 | 5.860 | 6.090 | 5.830 | 6.060 | 1,161,807 | +0.19(+3.24%) |
May 03, 2024 | 5.810 | 5.940 | 5.800 | 5.870 | 889,196 | +0.17(+2.98%) |
May 02, 2024 | 5.710 | 5.730 | 5.630 | 5.700 | 684,005 | +0.03(+0.53%) |