Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.350 | 5.450 | 5.253 | 5.400 | 16,612 | +0.00(+0.00%) |
Jul 18, 2024 | 5.350 | 5.400 | 5.280 | 5.400 | 19,994 | +0.00(+0.00%) |
Jul 17, 2024 | 5.330 | 5.420 | 5.315 | 5.400 | 3,302 | -0.03(-0.55%) |
Jul 16, 2024 | 5.200 | 5.500 | 5.200 | 5.430 | 15,771 | +0.12(+2.26%) |
Jul 15, 2024 | 5.110 | 5.398 | 5.110 | 5.310 | 23,707 | +0.20(+3.91%) |
Jul 12, 2024 | 5.030 | 5.131 | 5.025 | 5.110 | 2,728 | +0.01(+0.20%) |
Jul 11, 2024 | 5.030 | 5.150 | 5.030 | 5.100 | 9,323 | +0.00(+0.00%) |
Jul 10, 2024 | 5.010 | 5.100 | 4.930 | 5.100 | 31,940 | +0.10(+2.00%) |
Jul 09, 2024 | 5.100 | 5.100 | 5.000 | 5.000 | 7,437 | -0.10(-1.96%) |
Jul 08, 2024 | 5.100 | 5.110 | 4.900 | 5.100 | 25,686 | +0.00(+0.00%) |
Jul 05, 2024 | 4.992 | 5.120 | 4.992 | 5.100 | 15,233 | +0.10(+2.00%) |
Jul 03, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 292 | -0.04(-0.79%) |
Jul 02, 2024 | 4.990 | 5.070 | 4.960 | 5.040 | 3,415 | -0.03(-0.59%) |
Jul 01, 2024 | 4.900 | 5.190 | 4.830 | 5.070 | 109,964 | +0.25(+5.19%) |
Jun 28, 2024 | 5.020 | 5.090 | 4.820 | 4.820 | 3,855 | -0.28(-5.49%) |
Jun 27, 2024 | 5.200 | 5.210 | 5.010 | 5.100 | 12,050 | -0.12(-2.30%) |
Jun 26, 2024 | 5.090 | 5.220 | 4.770 | 5.220 | 73,135 | +0.11(+2.15%) |
Jun 25, 2024 | 4.810 | 5.160 | 4.770 | 5.110 | 19,121 | +0.19(+3.86%) |
Jun 24, 2024 | 4.800 | 4.980 | 4.720 | 4.920 | 17,020 | +0.12(+2.50%) |
Jun 21, 2024 | 4.730 | 4.830 | 4.570 | 4.800 | 14,718 | +0.13(+2.78%) |
Jun 20, 2024 | 4.630 | 4.680 | 4.580 | 4.670 | 48,341 | +0.13(+2.86%) |
Jun 18, 2024 | 4.590 | 4.620 | 4.520 | 4.540 | 21,926 | -0.10(-2.16%) |
Jun 17, 2024 | 4.800 | 4.815 | 4.600 | 4.640 | 93,924 | -0.15(-3.13%) |
Jun 14, 2024 | 4.850 | 4.850 | 4.680 | 4.790 | 28,270 | -0.16(-3.23%) |
Jun 13, 2024 | 4.860 | 4.950 | 4.811 | 4.950 | 12,088 | +0.15(+3.13%) |
Jun 12, 2024 | 4.800 | 4.880 | 4.700 | 4.800 | 55,868 | +0.09(+1.91%) |
Jun 11, 2024 | 4.660 | 4.740 | 4.620 | 4.710 | 10,893 | +0.00(+0.00%) |
Jun 10, 2024 | 4.800 | 4.800 | 4.625 | 4.710 | 28,178 | -0.03(-0.63%) |
Jun 07, 2024 | 4.750 | 4.790 | 4.720 | 4.740 | 98,927 | +0.01(+0.21%) |
Jun 06, 2024 | 4.800 | 4.800 | 4.700 | 4.730 | 28,837 | -0.07(-1.46%) |
Jun 05, 2024 | 4.950 | 4.952 | 4.790 | 4.800 | 37,834 | +0.01(+0.21%) |
Jun 04, 2024 | 4.890 | 5.020 | 4.790 | 4.790 | 133,414 | -0.07(-1.44%) |
Jun 03, 2024 | 4.700 | 4.930 | 4.700 | 4.860 | 42,089 | +0.16(+3.40%) |
May 31, 2024 | 4.820 | 4.850 | 4.700 | 4.700 | 11,468 | -0.15(-3.09%) |
May 30, 2024 | 4.950 | 4.950 | 4.830 | 4.850 | 10,225 | -0.10(-2.02%) |
May 29, 2024 | 4.930 | 4.957 | 4.917 | 4.950 | 7,430 | +0.05(+1.02%) |
May 28, 2024 | 4.920 | 4.920 | 4.900 | 4.900 | 10,266 | +0.00(+0.00%) |
May 24, 2024 | 4.900 | 4.945 | 4.890 | 4.900 | 5,591 | +0.00(+0.00%) |
May 23, 2024 | 4.920 | 4.920 | 4.899 | 4.900 | 3,536 | -0.03(-0.61%) |
May 22, 2024 | 4.900 | 5.032 | 4.900 | 4.930 | 19,874 | +0.02(+0.41%) |
May 21, 2024 | 4.900 | 5.000 | 4.900 | 4.910 | 11,497 | -0.03(-0.61%) |
May 20, 2024 | 5.060 | 5.060 | 4.900 | 4.940 | 29,376 | -0.05(-1.00%) |
May 17, 2024 | 4.890 | 5.040 | 4.890 | 4.990 | 9,487 | +0.07(+1.42%) |
May 16, 2024 | 4.910 | 4.950 | 4.900 | 4.920 | 13,415 | -0.04(-0.81%) |
May 15, 2024 | 5.000 | 5.048 | 4.920 | 4.960 | 5,070 | -0.04(-0.80%) |
May 14, 2024 | 5.010 | 5.020 | 4.974 | 5.000 | 18,477 | -0.01(-0.20%) |
May 13, 2024 | 5.050 | 5.050 | 4.962 | 5.010 | 95,554 | -0.02(-0.40%) |
May 10, 2024 | 5.050 | 5.060 | 4.960 | 5.030 | 14,425 | +0.05(+1.00%) |
May 09, 2024 | 5.010 | 5.031 | 4.900 | 4.980 | 14,268 | +0.08(+1.63%) |
May 08, 2024 | 5.120 | 5.120 | 4.900 | 4.900 | 33,658 | -0.15(-2.97%) |
May 07, 2024 | 5.120 | 5.120 | 5.020 | 5.050 | 4,220 | -0.07(-1.37%) |
May 06, 2024 | 5.090 | 5.120 | 5.030 | 5.120 | 6,344 | +0.03(+0.49%) |
May 03, 2024 | 5.100 | 5.105 | 5.090 | 5.095 | 9,505 | +0.01(+0.30%) |
May 02, 2024 | 5.080 | 5.100 | 5.010 | 5.080 | 12,702 | +0.00(+0.00%) |