Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.420 | 5.620 | 5.400 | 5.520 | 942,161 | -0.05(-0.90%) |
Jul 18, 2024 | 5.700 | 5.700 | 5.490 | 5.570 | 1,321,072 | -0.10(-1.76%) |
Jul 17, 2024 | 5.830 | 5.890 | 5.650 | 5.670 | 1,335,917 | -0.17(-2.91%) |
Jul 16, 2024 | 5.700 | 5.950 | 5.660 | 5.840 | 1,508,778 | +0.18(+3.18%) |
Jul 15, 2024 | 5.760 | 5.790 | 5.640 | 5.660 | 981,389 | -0.08(-1.39%) |
Jul 12, 2024 | 5.710 | 5.770 | 5.650 | 5.740 | 832,381 | -0.03(-0.52%) |
Jul 11, 2024 | 5.800 | 5.810 | 5.650 | 5.770 | 1,392,070 | +0.07(+1.23%) |
Jul 10, 2024 | 5.650 | 5.800 | 5.630 | 5.700 | 1,116,629 | +0.13(+2.33%) |
Jul 09, 2024 | 5.540 | 5.600 | 5.510 | 5.570 | 697,332 | +0.03(+0.54%) |
Jul 08, 2024 | 5.380 | 5.550 | 5.350 | 5.540 | 1,024,852 | +0.11(+2.03%) |
Jul 05, 2024 | 5.270 | 5.490 | 5.260 | 5.430 | 2,318,032 | +0.18(+3.43%) |
Jul 04, 2024 | 5.200 | 5.270 | 5.200 | 5.250 | 247,876 | +0.06(+1.16%) |
Jul 03, 2024 | 5.140 | 5.280 | 5.050 | 5.190 | 895,261 | +0.15(+2.98%) |
Jul 02, 2024 | 5.120 | 5.160 | 4.940 | 5.040 | 1,219,720 | -0.10(-1.95%) |
Jun 28, 2024 | 5.140 | 0 | +0.00(+0.00%) | |||
Jun 27, 2024 | 5.170 | 5.260 | 5.110 | 5.140 | 772,250 | +0.03(+0.59%) |
Jun 26, 2024 | 4.980 | 5.120 | 4.980 | 5.110 | 729,379 | +0.07(+1.39%) |
Jun 25, 2024 | 5.040 | 5.080 | 4.990 | 5.040 | 793,300 | -0.05(-0.98%) |
Jun 24, 2024 | 5.110 | 5.120 | 5.030 | 5.090 | 743,059 | +0.01(+0.20%) |
Jun 21, 2024 | 5.250 | 5.250 | 5.030 | 5.080 | 2,355,278 | -0.17(-3.24%) |
Jun 20, 2024 | 5.190 | 5.260 | 5.140 | 5.250 | 1,497,285 | +0.06(+1.16%) |
Jun 19, 2024 | 5.140 | 5.230 | 5.140 | 5.190 | 364,943 | +0.04(+0.78%) |
Jun 18, 2024 | 4.930 | 5.210 | 4.930 | 5.150 | 2,611,137 | +0.21(+4.25%) |
Jun 17, 2024 | 4.920 | 5.000 | 4.890 | 4.940 | 1,468,035 | -0.04(-0.80%) |
Jun 14, 2024 | 4.910 | 4.980 | 4.860 | 4.980 | 1,212,853 | +0.10(+2.05%) |
Jun 13, 2024 | 4.930 | 5.040 | 4.860 | 4.880 | 634,547 | -0.12(-2.40%) |
Jun 12, 2024 | 5.080 | 5.150 | 4.960 | 5.000 | 998,931 | +0.04(+0.81%) |
Jun 11, 2024 | 5.000 | 5.080 | 4.920 | 4.960 | 1,329,745 | -0.08(-1.59%) |
Jun 10, 2024 | 4.970 | 5.110 | 4.940 | 5.040 | 2,265,959 | +0.11(+2.23%) |
Jun 07, 2024 | 5.230 | 5.270 | 4.910 | 4.930 | 3,084,374 | -0.52(-9.54%) |
Jun 06, 2024 | 5.300 | 5.490 | 5.290 | 5.450 | 2,450,637 | +0.21(+4.01%) |
Jun 05, 2024 | 5.100 | 5.300 | 5.100 | 5.240 | 1,889,665 | +0.16(+3.15%) |
Jun 04, 2024 | 5.170 | 5.190 | 5.030 | 5.080 | 2,422,316 | -0.18(-3.42%) |
Jun 03, 2024 | 5.390 | 5.400 | 5.240 | 5.260 | 2,297,773 | -0.10(-1.87%) |
May 31, 2024 | 5.570 | 5.650 | 5.360 | 5.360 | 4,672,645 | -0.14(-2.55%) |
May 30, 2024 | 5.530 | 5.620 | 5.490 | 5.500 | 2,307,249 | +0.02(+0.36%) |
May 29, 2024 | 5.520 | 5.680 | 5.470 | 5.480 | 2,653,803 | -0.11(-1.97%) |
May 28, 2024 | 5.640 | 5.680 | 5.550 | 5.590 | 2,175,864 | -0.02(-0.36%) |
May 27, 2024 | 5.510 | 5.610 | 5.510 | 5.610 | 745,760 | +0.13(+2.37%) |
May 24, 2024 | 5.400 | 5.550 | 5.400 | 5.480 | 7,664,621 | +0.17(+3.20%) |
May 23, 2024 | 5.470 | 5.540 | 5.290 | 5.310 | 2,887,013 | -0.19(-3.45%) |
May 22, 2024 | 5.640 | 5.730 | 5.360 | 5.500 | 4,785,116 | -0.63(-10.28%) |
May 21, 2024 | 6.180 | 6.200 | 6.070 | 6.130 | 1,292,690 | -0.04(-0.65%) |
May 17, 2024 | 6.170 | 0 | +0.17(+2.83%) | |||
May 16, 2024 | 6.070 | 6.110 | 5.980 | 6.000 | 1,029,426 | -0.10(-1.64%) |
May 15, 2024 | 6.100 | 6.190 | 5.940 | 6.100 | 1,353,370 | +0.04(+0.66%) |
May 14, 2024 | 5.800 | 6.090 | 5.790 | 6.060 | 1,266,532 | +0.30(+5.21%) |
May 13, 2024 | 5.860 | 5.940 | 5.680 | 5.760 | 1,244,447 | -0.11(-1.87%) |
May 10, 2024 | 5.470 | 5.940 | 5.440 | 5.870 | 3,884,672 | +0.60(+11.39%) |
May 09, 2024 | 5.200 | 5.270 | 5.160 | 5.270 | 1,002,375 | +0.08(+1.54%) |
May 08, 2024 | 5.150 | 5.240 | 5.130 | 5.190 | 1,195,458 | +0.01(+0.19%) |
May 07, 2024 | 5.090 | 5.200 | 5.050 | 5.180 | 851,435 | +0.07(+1.37%) |
May 06, 2024 | 5.040 | 5.140 | 5.030 | 5.110 | 825,019 | +0.18(+3.65%) |
May 03, 2024 | 5.050 | 5.050 | 4.900 | 4.930 | 1,006,534 | -0.08(-1.60%) |
May 02, 2024 | 4.940 | 5.090 | 4.920 | 5.010 | 772,569 | +0.02(+0.40%) |