Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.700 | 5.830 | 5.620 | 5.700 | 43,365 | +0.04(+0.71%) |
Jul 19, 2024 | 5.770 | 5.775 | 5.600 | 5.660 | 28,597 | -0.10(-1.74%) |
Jul 18, 2024 | 5.960 | 6.125 | 5.760 | 5.760 | 74,910 | -0.19(-3.19%) |
Jul 17, 2024 | 6.020 | 6.030 | 5.560 | 5.950 | 40,192 | -0.11(-1.82%) |
Jul 16, 2024 | 6.310 | 6.480 | 6.030 | 6.060 | 78,334 | -0.13(-2.10%) |
Jul 15, 2024 | 6.090 | 6.460 | 5.860 | 6.190 | 80,493 | +0.20(+3.34%) |
Jul 12, 2024 | 5.970 | 6.100 | 5.860 | 5.990 | 49,281 | +0.04(+0.67%) |
Jul 11, 2024 | 5.900 | 6.100 | 5.830 | 5.950 | 76,251 | +0.11(+1.88%) |
Jul 10, 2024 | 5.210 | 5.840 | 5.070 | 5.840 | 121,237 | +0.71(+13.84%) |
Jul 09, 2024 | 4.950 | 5.270 | 4.950 | 5.130 | 37,205 | +0.15(+3.01%) |
Jul 08, 2024 | 5.210 | 5.300 | 4.980 | 4.980 | 64,928 | -0.23(-4.41%) |
Jul 05, 2024 | 5.050 | 5.210 | 5.050 | 5.210 | 16,361 | +0.16(+3.17%) |
Jul 03, 2024 | 5.130 | 5.189 | 5.050 | 5.050 | 24,527 | -0.02(-0.39%) |
Jul 02, 2024 | 5.180 | 5.260 | 4.805 | 5.070 | 53,120 | -0.05(-0.98%) |
Jul 01, 2024 | 5.270 | 5.335 | 5.080 | 5.120 | 40,938 | -0.13(-2.48%) |
Jun 28, 2024 | 5.210 | 5.250 | 4.930 | 5.250 | 85,581 | +0.08(+1.55%) |
Jun 27, 2024 | 5.010 | 5.220 | 5.010 | 5.170 | 38,674 | +0.02(+0.39%) |
Jun 26, 2024 | 5.110 | 5.200 | 4.950 | 5.150 | 54,607 | -0.05(-0.96%) |
Jun 25, 2024 | 5.420 | 5.460 | 4.990 | 5.200 | 67,988 | -0.14(-2.62%) |
Jun 24, 2024 | 4.990 | 5.690 | 4.790 | 5.340 | 196,179 | +0.34(+6.80%) |
Jun 21, 2024 | 4.610 | 5.000 | 4.290 | 5.000 | 2,511,193 | +0.33(+7.07%) |
Jun 20, 2024 | 4.660 | 4.810 | 4.650 | 4.670 | 65,040 | -0.03(-0.64%) |
Jun 18, 2024 | 4.800 | 4.890 | 4.700 | 4.700 | 30,222 | -0.19(-3.89%) |
Jun 17, 2024 | 4.720 | 4.900 | 4.700 | 4.890 | 24,799 | +0.12(+2.52%) |
Jun 14, 2024 | 4.700 | 4.799 | 4.612 | 4.770 | 26,664 | +0.05(+1.06%) |
Jun 13, 2024 | 4.740 | 4.805 | 4.711 | 4.720 | 16,228 | -0.07(-1.46%) |
Jun 12, 2024 | 4.780 | 4.850 | 4.700 | 4.790 | 27,953 | +0.03(+0.63%) |
Jun 11, 2024 | 4.690 | 4.760 | 4.652 | 4.760 | 12,626 | +0.06(+1.28%) |
Jun 10, 2024 | 4.680 | 4.775 | 4.660 | 4.700 | 16,737 | +0.02(+0.43%) |
Jun 07, 2024 | 4.880 | 4.880 | 4.680 | 4.680 | 23,201 | -0.21(-4.29%) |
Jun 06, 2024 | 4.700 | 4.890 | 4.630 | 4.890 | 60,053 | +0.14(+2.95%) |
Jun 05, 2024 | 4.860 | 4.870 | 4.640 | 4.750 | 26,147 | +0.02(+0.42%) |
Jun 04, 2024 | 4.790 | 4.790 | 4.620 | 4.730 | 27,247 | -0.03(-0.63%) |
Jun 03, 2024 | 4.860 | 4.914 | 4.680 | 4.760 | 66,259 | -0.01(-0.21%) |
May 31, 2024 | 4.890 | 5.010 | 4.770 | 4.770 | 59,043 | -0.05(-1.04%) |
May 30, 2024 | 4.946 | 4.952 | 4.810 | 4.820 | 43,422 | -0.12(-2.43%) |
May 29, 2024 | 4.900 | 5.100 | 4.820 | 4.940 | 40,109 | -0.02(-0.40%) |
May 28, 2024 | 4.810 | 4.980 | 4.810 | 4.960 | 46,120 | -0.05(-1.00%) |
May 24, 2024 | 4.920 | 5.010 | 4.800 | 5.010 | 40,263 | +0.08(+1.62%) |
May 23, 2024 | 4.950 | 5.060 | 4.800 | 4.930 | 52,882 | -0.02(-0.40%) |
May 22, 2024 | 4.900 | 4.990 | 4.880 | 4.950 | 51,943 | +0.04(+0.81%) |
May 21, 2024 | 5.000 | 5.007 | 4.900 | 4.910 | 45,328 | -0.09(-1.80%) |
May 20, 2024 | 5.010 | 5.100 | 4.930 | 5.000 | 52,612 | +0.01(+0.20%) |
May 17, 2024 | 5.090 | 5.095 | 4.950 | 4.990 | 51,190 | +0.04(+0.81%) |
May 16, 2024 | 4.950 | 5.069 | 4.950 | 4.950 | 18,791 | -0.05(-1.00%) |
May 15, 2024 | 5.210 | 5.210 | 4.950 | 5.000 | 43,185 | +0.00(+0.00%) |
May 14, 2024 | 5.000 | 5.124 | 4.930 | 5.000 | 12,451 | +0.08(+1.63%) |
May 13, 2024 | 4.965 | 5.220 | 4.920 | 4.920 | 35,533 | -0.08(-1.60%) |
May 10, 2024 | 4.970 | 5.098 | 4.930 | 5.000 | 75,547 | +0.03(+0.60%) |
May 09, 2024 | 5.110 | 5.155 | 4.960 | 4.970 | 36,561 | -0.13(-2.55%) |
May 08, 2024 | 5.060 | 5.209 | 5.060 | 5.100 | 14,908 | +0.04(+0.79%) |
May 07, 2024 | 5.160 | 5.300 | 5.050 | 5.060 | 51,565 | -0.03(-0.59%) |
May 06, 2024 | 5.050 | 5.249 | 5.050 | 5.090 | 37,764 | +0.04(+0.79%) |
May 03, 2024 | 5.150 | 5.180 | 5.030 | 5.050 | 21,950 | -0.01(-0.20%) |
May 02, 2024 | 5.230 | 5.230 | 5.000 | 5.060 | 42,959 | -0.07(-1.36%) |