Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.250 | 5.360 | 5.155 | 5.220 | 5,520 | -0.01(-0.19%) |
Jul 18, 2024 | 5.200 | 5.417 | 5.086 | 5.230 | 19,214 | +0.01(+0.19%) |
Jul 17, 2024 | 5.310 | 5.400 | 5.080 | 5.220 | 27,738 | -0.06(-1.14%) |
Jul 16, 2024 | 4.920 | 5.400 | 4.920 | 5.280 | 20,148 | +0.03(+0.57%) |
Jul 15, 2024 | 5.300 | 5.440 | 5.210 | 5.250 | 13,023 | -0.04(-0.76%) |
Jul 12, 2024 | 4.980 | 5.720 | 4.929 | 5.290 | 103,534 | +0.44(+9.07%) |
Jul 11, 2024 | 4.820 | 4.960 | 4.800 | 4.850 | 48,988 | +0.05(+1.04%) |
Jul 10, 2024 | 4.880 | 4.880 | 4.766 | 4.800 | 10,925 | -0.04(-0.83%) |
Jul 09, 2024 | 4.850 | 4.870 | 4.750 | 4.840 | 14,288 | +0.08(+1.68%) |
Jul 08, 2024 | 4.750 | 4.950 | 4.750 | 4.760 | 9,454 | +0.05(+1.06%) |
Jul 05, 2024 | 4.570 | 4.764 | 4.570 | 4.710 | 11,576 | +0.15(+3.29%) |
Jul 03, 2024 | 4.730 | 4.807 | 4.510 | 4.560 | 15,416 | -0.19(-4.00%) |
Jul 02, 2024 | 5.000 | 5.000 | 4.706 | 4.750 | 22,383 | -0.25(-5.00%) |
Jul 01, 2024 | 5.080 | 5.220 | 4.950 | 5.000 | 17,804 | -0.13(-2.53%) |
Jun 28, 2024 | 4.990 | 5.220 | 4.990 | 5.130 | 25,207 | +0.08(+1.58%) |
Jun 27, 2024 | 5.080 | 5.080 | 4.980 | 5.050 | 35,307 | +0.04(+0.80%) |
Jun 26, 2024 | 5.210 | 5.213 | 5.010 | 5.010 | 6,727 | -0.10(-1.96%) |
Jun 25, 2024 | 5.150 | 5.267 | 5.000 | 5.110 | 16,777 | -0.04(-0.78%) |
Jun 24, 2024 | 5.322 | 5.430 | 5.000 | 5.150 | 39,687 | -0.19(-3.56%) |
Jun 21, 2024 | 5.410 | 5.436 | 5.260 | 5.340 | 4,717 | +0.00(+0.00%) |
Jun 20, 2024 | 5.210 | 5.490 | 5.210 | 5.340 | 27,608 | +0.09(+1.71%) |
Jun 18, 2024 | 5.270 | 5.310 | 5.250 | 5.250 | 13,679 | -0.03(-0.57%) |
Jun 17, 2024 | 5.270 | 5.361 | 5.160 | 5.280 | 13,218 | -0.08(-1.49%) |
Jun 14, 2024 | 5.270 | 5.380 | 5.270 | 5.360 | 5,250 | +0.02(+0.28%) |
Jun 13, 2024 | 5.250 | 5.390 | 5.250 | 5.345 | 16,302 | +0.02(+0.47%) |
Jun 12, 2024 | 5.330 | 5.389 | 5.180 | 5.320 | 9,778 | +0.09(+1.72%) |
Jun 11, 2024 | 5.250 | 5.250 | 5.130 | 5.230 | 23,089 | -0.02(-0.38%) |
Jun 10, 2024 | 5.440 | 5.470 | 5.110 | 5.250 | 57,604 | -0.42(-7.41%) |
Jun 07, 2024 | 5.640 | 5.740 | 5.600 | 5.670 | 14,506 | -0.04(-0.70%) |
Jun 06, 2024 | 5.740 | 5.972 | 5.650 | 5.710 | 16,770 | -0.04(-0.70%) |
Jun 05, 2024 | 5.840 | 5.981 | 5.650 | 5.750 | 14,078 | -0.02(-0.35%) |
Jun 04, 2024 | 5.840 | 5.990 | 5.770 | 5.770 | 20,603 | -0.12(-2.04%) |
Jun 03, 2024 | 5.950 | 6.000 | 5.760 | 5.890 | 57,690 | +0.00(+0.00%) |
May 31, 2024 | 6.080 | 6.080 | 5.750 | 5.890 | 34,156 | -0.08(-1.34%) |
May 30, 2024 | 5.530 | 6.070 | 5.530 | 5.970 | 39,563 | +0.38(+6.80%) |
May 29, 2024 | 5.270 | 5.660 | 5.270 | 5.590 | 11,186 | +0.22(+4.10%) |
May 28, 2024 | 5.280 | 5.480 | 5.260 | 5.370 | 31,945 | +0.11(+2.09%) |
May 24, 2024 | 5.180 | 5.260 | 5.066 | 5.260 | 31,088 | +0.11(+2.14%) |
May 23, 2024 | 5.260 | 5.260 | 5.080 | 5.150 | 18,874 | +0.02(+0.39%) |
May 22, 2024 | 5.190 | 5.330 | 5.110 | 5.130 | 39,409 | -0.06(-1.16%) |
May 21, 2024 | 5.410 | 5.410 | 5.160 | 5.190 | 44,628 | -0.23(-4.24%) |
May 20, 2024 | 5.500 | 5.550 | 5.385 | 5.420 | 36,161 | -0.00(-0.09%) |
May 17, 2024 | 5.420 | 5.540 | 5.379 | 5.425 | 32,649 | -0.02(-0.28%) |
May 16, 2024 | 5.500 | 5.605 | 5.260 | 5.440 | 69,436 | -0.08(-1.45%) |
May 15, 2024 | 5.560 | 5.590 | 5.450 | 5.520 | 34,632 | -0.01(-0.18%) |
May 14, 2024 | 5.510 | 5.610 | 5.350 | 5.530 | 35,138 | +0.21(+3.95%) |
May 13, 2024 | 5.525 | 5.525 | 5.179 | 5.320 | 193,687 | +0.04(+0.74%) |
May 10, 2024 | 7.308 | 7.551 | 5.242 | 5.281 | 434,228 | -2.03(-27.73%) |
May 09, 2024 | 7.298 | 7.393 | 7.113 | 7.308 | 20,271 | +0.05(+0.74%) |
May 08, 2024 | 7.405 | 7.571 | 7.015 | 7.254 | 15,534 | -0.10(-1.39%) |
May 07, 2024 | 7.327 | 7.532 | 7.214 | 7.356 | 14,289 | +0.11(+1.48%) |
May 06, 2024 | 7.259 | 7.332 | 7.171 | 7.249 | 9,672 | +0.08(+1.09%) |
May 03, 2024 | 7.118 | 7.230 | 7.118 | 7.171 | 3,411 | -0.03(-0.41%) |
May 02, 2024 | 7.025 | 7.220 | 6.967 | 7.201 | 9,670 | +0.12(+1.65%) |