Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.810 | 6.170 | 5.470 | 5.480 | 41,888 | -0.35(-6.00%) |
Jul 18, 2024 | 6.290 | 6.470 | 5.810 | 5.830 | 59,269 | -0.22(-3.64%) |
Jul 17, 2024 | 5.720 | 6.243 | 5.720 | 6.050 | 65,939 | +0.34(+5.95%) |
Jul 16, 2024 | 5.580 | 5.720 | 5.510 | 5.710 | 27,303 | +0.23(+4.20%) |
Jul 15, 2024 | 5.460 | 5.690 | 5.400 | 5.480 | 54,304 | +0.02(+0.37%) |
Jul 12, 2024 | 5.500 | 5.720 | 5.270 | 5.460 | 52,770 | +0.02(+0.37%) |
Jul 11, 2024 | 5.310 | 5.470 | 5.310 | 5.440 | 16,882 | +0.18(+3.42%) |
Jul 10, 2024 | 5.280 | 5.390 | 5.195 | 5.260 | 13,562 | -0.03(-0.57%) |
Jul 09, 2024 | 5.500 | 5.500 | 5.290 | 5.290 | 19,823 | -0.21(-3.82%) |
Jul 08, 2024 | 5.060 | 5.500 | 5.060 | 5.500 | 64,935 | +0.54(+10.89%) |
Jul 05, 2024 | 5.150 | 5.200 | 4.610 | 4.960 | 62,856 | -0.29(-5.52%) |
Jul 03, 2024 | 5.490 | 5.490 | 5.080 | 5.250 | 29,532 | -0.18(-3.31%) |
Jul 02, 2024 | 5.730 | 5.730 | 5.325 | 5.430 | 79,855 | -0.23(-3.98%) |
Jul 01, 2024 | 5.680 | 5.840 | 5.430 | 5.655 | 89,578 | +0.07(+1.16%) |
Jun 28, 2024 | 5.390 | 5.800 | 5.390 | 5.590 | 28,335 | +0.20(+3.71%) |
Jun 27, 2024 | 5.900 | 5.980 | 5.310 | 5.390 | 52,416 | -0.39(-6.75%) |
Jun 26, 2024 | 5.480 | 5.800 | 5.480 | 5.780 | 55,694 | +0.32(+5.86%) |
Jun 25, 2024 | 5.590 | 5.840 | 5.400 | 5.460 | 36,887 | -0.10(-1.80%) |
Jun 24, 2024 | 5.430 | 5.840 | 5.430 | 5.560 | 58,004 | +0.18(+3.35%) |
Jun 21, 2024 | 5.080 | 5.424 | 5.080 | 5.380 | 52,662 | +0.20(+3.86%) |
Jun 20, 2024 | 5.210 | 5.270 | 5.101 | 5.180 | 30,333 | -0.07(-1.33%) |
Jun 18, 2024 | 5.200 | 5.350 | 5.200 | 5.250 | 17,056 | +0.05(+0.96%) |
Jun 17, 2024 | 5.150 | 5.380 | 5.120 | 5.200 | 61,088 | +0.09(+1.76%) |
Jun 14, 2024 | 5.120 | 5.430 | 5.035 | 5.110 | 14,710 | -0.01(-0.20%) |
Jun 13, 2024 | 4.960 | 5.193 | 4.960 | 5.120 | 23,787 | +0.16(+3.12%) |
Jun 12, 2024 | 5.290 | 5.290 | 4.910 | 4.965 | 37,032 | -0.21(-4.15%) |
Jun 11, 2024 | 5.000 | 5.190 | 4.920 | 5.180 | 10,427 | +0.09(+1.77%) |
Jun 10, 2024 | 5.020 | 5.180 | 4.810 | 5.090 | 16,268 | +0.11(+2.21%) |
Jun 07, 2024 | 5.000 | 5.100 | 4.905 | 4.980 | 10,995 | +0.01(+0.20%) |
Jun 06, 2024 | 4.950 | 5.190 | 4.770 | 4.970 | 39,148 | -0.18(-3.50%) |
Jun 05, 2024 | 5.250 | 5.490 | 4.933 | 5.150 | 30,329 | -0.01(-0.19%) |
Jun 04, 2024 | 5.030 | 5.350 | 5.030 | 5.160 | 49,783 | +0.10(+1.98%) |
Jun 03, 2024 | 4.870 | 5.180 | 4.870 | 5.060 | 35,839 | +0.19(+3.90%) |
May 31, 2024 | 4.670 | 4.890 | 4.670 | 4.870 | 26,699 | +0.19(+4.06%) |
May 30, 2024 | 4.270 | 4.700 | 4.270 | 4.680 | 13,377 | +0.33(+7.71%) |
May 29, 2024 | 4.330 | 4.420 | 4.117 | 4.345 | 13,695 | +0.01(+0.35%) |
May 28, 2024 | 4.530 | 4.560 | 4.300 | 4.330 | 26,213 | -0.22(-4.84%) |
May 24, 2024 | 4.470 | 4.550 | 4.040 | 4.550 | 47,210 | +0.03(+0.66%) |
May 23, 2024 | 4.720 | 4.790 | 4.400 | 4.520 | 30,594 | -0.16(-3.42%) |
May 22, 2024 | 4.980 | 4.990 | 4.680 | 4.680 | 27,235 | -0.31(-6.21%) |
May 21, 2024 | 4.980 | 5.000 | 4.880 | 4.990 | 17,344 | +0.06(+1.22%) |
May 20, 2024 | 4.840 | 4.990 | 4.816 | 4.930 | 19,434 | +0.14(+2.92%) |
May 17, 2024 | 4.900 | 4.930 | 4.739 | 4.790 | 14,893 | +0.05(+1.05%) |
May 16, 2024 | 4.800 | 4.800 | 4.660 | 4.740 | 7,362 | -0.03(-0.63%) |
May 15, 2024 | 4.840 | 4.850 | 4.650 | 4.770 | 9,274 | -0.02(-0.42%) |
May 14, 2024 | 4.950 | 4.950 | 4.750 | 4.790 | 20,406 | -0.16(-3.23%) |
May 13, 2024 | 4.840 | 4.980 | 4.817 | 4.950 | 28,456 | +0.14(+2.91%) |
May 10, 2024 | 4.790 | 4.900 | 4.612 | 4.810 | 30,468 | +0.11(+2.34%) |
May 09, 2024 | 4.510 | 4.700 | 4.500 | 4.700 | 35,345 | +0.18(+3.98%) |
May 08, 2024 | 4.670 | 4.670 | 4.460 | 4.520 | 44,537 | -0.08(-1.74%) |
May 07, 2024 | 4.450 | 4.660 | 4.450 | 4.600 | 26,289 | +0.12(+2.68%) |
May 06, 2024 | 4.840 | 4.970 | 4.450 | 4.480 | 78,354 | -0.23(-4.88%) |
May 03, 2024 | 4.550 | 4.750 | 4.440 | 4.710 | 33,109 | +0.26(+5.84%) |
May 02, 2024 | 4.440 | 4.460 | 4.325 | 4.450 | 28,136 | +0.13(+3.01%) |