Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.370 | 5.555 | 5.202 | 5.540 | 164,614 | +0.21(+3.94%) |
Jul 19, 2024 | 5.350 | 5.480 | 5.280 | 5.330 | 128,453 | +0.01(+0.19%) |
Jul 18, 2024 | 5.690 | 5.760 | 5.315 | 5.320 | 293,453 | -0.42(-7.32%) |
Jul 17, 2024 | 5.670 | 5.825 | 5.550 | 5.740 | 212,896 | -0.03(-0.52%) |
Jul 16, 2024 | 5.560 | 5.800 | 5.510 | 5.770 | 435,067 | +0.31(+5.68%) |
Jul 15, 2024 | 5.220 | 5.505 | 5.180 | 5.460 | 467,704 | +0.31(+6.02%) |
Jul 12, 2024 | 5.150 | 5.235 | 5.015 | 5.150 | 380,219 | +0.09(+1.78%) |
Jul 11, 2024 | 4.770 | 5.100 | 4.725 | 5.060 | 443,800 | +0.44(+9.52%) |
Jul 10, 2024 | 4.640 | 4.680 | 4.580 | 4.620 | 152,409 | +0.02(+0.43%) |
Jul 09, 2024 | 4.570 | 4.610 | 4.470 | 4.600 | 188,432 | +0.00(+0.00%) |
Jul 08, 2024 | 4.520 | 4.700 | 4.520 | 4.600 | 287,551 | +0.11(+2.45%) |
Jul 05, 2024 | 4.480 | 4.500 | 4.420 | 4.490 | 154,190 | +0.00(+0.00%) |
Jul 03, 2024 | 4.460 | 4.550 | 4.430 | 4.490 | 197,852 | +0.07(+1.58%) |
Jul 02, 2024 | 4.610 | 4.665 | 4.320 | 4.420 | 505,123 | +0.01(+0.23%) |
Jul 01, 2024 | 4.450 | 4.510 | 4.345 | 4.410 | 393,671 | -0.05(-1.12%) |
Jun 28, 2024 | 4.530 | 4.535 | 4.390 | 4.460 | 1,055,760 | -0.06(-1.33%) |
Jun 27, 2024 | 4.430 | 4.580 | 4.405 | 4.520 | 182,863 | +0.10(+2.26%) |
Jun 26, 2024 | 4.370 | 4.470 | 4.350 | 4.420 | 260,293 | +0.05(+1.14%) |
Jun 25, 2024 | 4.450 | 4.520 | 4.340 | 4.370 | 476,820 | -0.11(-2.46%) |
Jun 24, 2024 | 4.510 | 4.660 | 4.435 | 4.480 | 384,287 | +0.03(+0.67%) |
Jun 21, 2024 | 4.380 | 4.480 | 4.380 | 4.450 | 617,483 | +0.05(+1.14%) |
Jun 20, 2024 | 4.350 | 4.445 | 4.335 | 4.400 | 509,565 | +0.00(+0.00%) |
Jun 18, 2024 | 4.590 | 4.620 | 4.240 | 4.400 | 430,297 | -0.20(-4.35%) |
Jun 17, 2024 | 4.720 | 4.720 | 4.580 | 4.600 | 214,210 | -0.14(-2.95%) |
Jun 14, 2024 | 4.760 | 4.800 | 4.640 | 4.740 | 218,848 | -0.11(-2.27%) |
Jun 13, 2024 | 5.000 | 5.070 | 4.730 | 4.850 | 290,144 | -0.15(-3.00%) |
Jun 12, 2024 | 4.850 | 5.040 | 4.837 | 5.000 | 281,090 | +0.28(+5.93%) |
Jun 11, 2024 | 4.750 | 4.780 | 4.660 | 4.720 | 237,400 | -0.05(-1.05%) |
Jun 10, 2024 | 4.610 | 4.790 | 4.570 | 4.770 | 261,888 | +0.14(+3.02%) |
Jun 07, 2024 | 4.740 | 4.835 | 4.610 | 4.630 | 245,112 | -0.18(-3.74%) |
Jun 06, 2024 | 4.830 | 4.860 | 4.680 | 4.810 | 201,555 | -0.04(-0.82%) |
Jun 05, 2024 | 4.770 | 4.880 | 4.640 | 4.850 | 222,200 | +0.12(+2.54%) |
Jun 04, 2024 | 4.800 | 4.810 | 4.630 | 4.730 | 290,049 | -0.08(-1.66%) |
Jun 03, 2024 | 4.880 | 5.090 | 4.760 | 4.810 | 346,510 | -0.01(-0.21%) |
May 31, 2024 | 4.730 | 4.860 | 4.720 | 4.820 | 276,005 | +0.13(+2.77%) |
May 30, 2024 | 4.850 | 4.850 | 4.560 | 4.690 | 362,466 | +0.18(+3.99%) |
May 29, 2024 | 4.350 | 4.520 | 4.340 | 4.510 | 354,566 | +0.11(+2.50%) |
May 28, 2024 | 4.500 | 4.550 | 4.330 | 4.400 | 367,687 | -0.17(-3.72%) |
May 24, 2024 | 4.590 | 4.620 | 4.475 | 4.570 | 234,398 | +0.01(+0.22%) |
May 23, 2024 | 4.730 | 4.755 | 4.540 | 4.560 | 312,405 | -0.12(-2.56%) |
May 22, 2024 | 4.700 | 4.820 | 4.660 | 4.680 | 311,985 | -0.02(-0.43%) |
May 21, 2024 | 4.730 | 4.760 | 4.630 | 4.700 | 445,296 | -0.03(-0.63%) |
May 20, 2024 | 4.650 | 4.775 | 4.600 | 4.730 | 306,316 | +0.13(+2.83%) |
May 17, 2024 | 4.750 | 4.750 | 4.570 | 4.600 | 240,284 | -0.13(-2.75%) |
May 16, 2024 | 4.670 | 4.740 | 4.590 | 4.730 | 218,190 | +0.06(+1.28%) |
May 15, 2024 | 4.680 | 4.820 | 4.650 | 4.670 | 343,298 | +0.04(+0.86%) |
May 14, 2024 | 4.590 | 4.720 | 4.575 | 4.630 | 292,027 | +0.12(+2.66%) |
May 13, 2024 | 4.560 | 4.710 | 4.460 | 4.510 | 471,797 | -0.03(-0.66%) |
May 10, 2024 | 4.650 | 4.650 | 4.460 | 4.540 | 323,256 | -0.11(-2.37%) |
May 09, 2024 | 4.660 | 4.690 | 4.590 | 4.650 | 459,862 | +0.01(+0.22%) |
May 08, 2024 | 4.560 | 4.650 | 4.490 | 4.640 | 392,062 | +0.04(+0.87%) |
May 07, 2024 | 4.790 | 4.840 | 4.530 | 4.600 | 558,177 | -0.28(-5.74%) |
May 06, 2024 | 4.800 | 4.900 | 4.760 | 4.880 | 354,520 | +0.14(+2.95%) |
May 03, 2024 | 4.750 | 4.840 | 4.685 | 4.740 | 327,045 | +0.09(+1.94%) |
May 02, 2024 | 4.680 | 4.730 | 4.575 | 4.650 | 567,822 | +0.04(+0.87%) |