Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 5.290 | 5.310 | 5.290 | 5.300 | 1,339 | +0.02(+0.47%) |
Jul 15, 2024 | 5.255 | 5.275 | 5.225 | 5.275 | 1,124 | -0.17(-3.03%) |
Jul 12, 2024 | 5.190 | 5.440 | 5.190 | 5.440 | 2,861 | +0.25(+4.82%) |
Jul 11, 2024 | 5.255 | 5.255 | 5.190 | 5.190 | 447 | -0.14(-2.72%) |
Jul 10, 2024 | 5.295 | 5.355 | 5.295 | 5.335 | 3,985 | +0.03(+0.47%) |
Jul 09, 2024 | 5.240 | 5.310 | 5.240 | 5.310 | 11,504 | +0.14(+2.71%) |
Jul 08, 2024 | 5.195 | 5.215 | 5.170 | 5.170 | 8,415 | -0.22(-4.08%) |
Jul 05, 2024 | 5.215 | 5.390 | 5.215 | 5.390 | 23,628 | +0.27(+5.31%) |
Jul 03, 2024 | 5.135 | 5.135 | 5.118 | 5.118 | 2,462 | +0.08(+1.55%) |
Jul 02, 2024 | 5.050 | 5.077 | 5.040 | 5.040 | 160,159 | -0.02(-0.40%) |
Jul 01, 2024 | 5.060 | 5.132 | 5.060 | 5.060 | 38,805 | -0.19(-3.62%) |
Jun 28, 2024 | 5.300 | 5.410 | 5.210 | 5.250 | 8,424 | -0.15(-2.78%) |
Jun 27, 2024 | 5.400 | 5.470 | 5.340 | 5.400 | 3,415 | +0.01(+0.20%) |
Jun 26, 2024 | 5.450 | 5.480 | 5.389 | 5.389 | 6,138 | -0.26(-4.62%) |
Jun 25, 2024 | 5.425 | 5.650 | 5.350 | 5.650 | 7,751 | +0.29(+5.41%) |
Jun 24, 2024 | 5.547 | 5.547 | 5.250 | 5.360 | 26,528 | +0.06(+1.04%) |
Jun 21, 2024 | 5.235 | 5.310 | 5.235 | 5.305 | 12,361 | +0.11(+2.22%) |
Jun 20, 2024 | 5.440 | 5.470 | 5.190 | 5.190 | 3,377 | -0.06(-1.22%) |
Jun 18, 2024 | 5.255 | 5.256 | 5.235 | 5.254 | 5,127 | +0.02(+0.46%) |
Jun 17, 2024 | 5.230 | 5.230 | 5.230 | 5.230 | 509 | -0.04(-0.76%) |
Jun 14, 2024 | 5.310 | 5.330 | 5.215 | 5.270 | 2,805 | -0.01(-0.28%) |
Jun 13, 2024 | 5.252 | 5.285 | 5.240 | 5.285 | 4,001 | +0.02(+0.34%) |
Jun 12, 2024 | 5.290 | 5.290 | 5.218 | 5.267 | 2,495 | -0.10(-1.92%) |
Jun 11, 2024 | 5.380 | 5.410 | 5.330 | 5.370 | 13,688 | +0.07(+1.38%) |
Jun 10, 2024 | 5.300 | 5.300 | 5.297 | 5.297 | 1,100 | -0.08(-1.45%) |
Jun 07, 2024 | 5.393 | 5.410 | 5.375 | 5.375 | 1,454 | -0.11(-1.92%) |
Jun 06, 2024 | 5.570 | 5.570 | 5.480 | 5.480 | 2,089 | +0.19(+3.59%) |
Jun 05, 2024 | 5.360 | 5.360 | 5.252 | 5.290 | 10,812 | -0.04(-0.75%) |
Jun 04, 2024 | 5.300 | 5.372 | 5.300 | 5.330 | 10,668 | -0.11(-2.09%) |
Jun 03, 2024 | 5.215 | 5.480 | 5.215 | 5.444 | 18,390 | +0.35(+6.95%) |
May 31, 2024 | 5.650 | 5.650 | 5.080 | 5.090 | 92,885 | -0.32(-5.83%) |
May 30, 2024 | 5.230 | 5.610 | 5.230 | 5.405 | 5,086 | +0.04(+0.65%) |
May 29, 2024 | 5.500 | 5.750 | 5.370 | 5.370 | 5,740 | -0.41(-7.08%) |
May 28, 2024 | 5.650 | 6.000 | 5.650 | 5.779 | 6,496 | -0.11(-1.79%) |
May 24, 2024 | 5.600 | 6.020 | 5.600 | 5.884 | 8,500 | +0.24(+4.33%) |
May 23, 2024 | 5.640 | 5.670 | 5.640 | 5.640 | 686 | -0.14(-2.42%) |
May 22, 2024 | 5.800 | 5.930 | 5.720 | 5.780 | 14,693 | -0.06(-1.11%) |
May 21, 2024 | 5.906 | 5.906 | 5.845 | 5.845 | 5,355 | -0.12(-1.93%) |
May 20, 2024 | 5.880 | 5.970 | 5.880 | 5.960 | 1,745 | +0.11(+1.88%) |
May 17, 2024 | 5.814 | 5.880 | 5.814 | 5.850 | 15,915 | +0.06(+1.04%) |
May 16, 2024 | 5.890 | 5.890 | 5.790 | 5.790 | 1,944,047 | -0.10(-1.76%) |
May 15, 2024 | 5.920 | 5.920 | 5.857 | 5.894 | 755 | -0.02(-0.41%) |
May 14, 2024 | 5.938 | 5.940 | 5.880 | 5.918 | 3,147 | -0.01(-0.12%) |
May 13, 2024 | 5.912 | 5.957 | 5.895 | 5.925 | 5,474 | +0.10(+1.70%) |
May 10, 2024 | 5.860 | 5.870 | 5.826 | 5.826 | 3,428 | -0.09(-1.52%) |
May 09, 2024 | 5.820 | 5.916 | 5.790 | 5.916 | 7,503 | -0.01(-0.24%) |
May 08, 2024 | 5.880 | 5.930 | 5.850 | 5.930 | 2,273 | -0.06(-0.93%) |
May 07, 2024 | 5.963 | 5.989 | 5.963 | 5.986 | 9,170 | +0.09(+1.45%) |
May 06, 2024 | 5.962 | 5.965 | 5.900 | 5.900 | 2,462 | -0.03(-0.59%) |
May 03, 2024 | 5.955 | 5.955 | 5.900 | 5.935 | 15,306 | +0.20(+3.46%) |
May 02, 2024 | 5.763 | 5.942 | 5.704 | 5.737 | 8,518 | +0.37(+6.82%) |