Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 6.150 | 6.150 | 5.970 | 6.020 | 138,547 | -0.08(-1.31%) |
Jul 26, 2024 | 6.070 | 6.120 | 5.930 | 6.100 | 176,116 | +0.09(+1.50%) |
Jul 25, 2024 | 5.710 | 6.130 | 5.660 | 6.010 | 229,991 | +0.36(+6.37%) |
Jul 24, 2024 | 5.840 | 5.990 | 5.650 | 5.650 | 194,564 | -0.19(-3.25%) |
Jul 23, 2024 | 5.600 | 5.920 | 5.600 | 5.840 | 158,747 | +0.22(+3.91%) |
Jul 22, 2024 | 5.440 | 5.660 | 5.380 | 5.620 | 185,189 | +0.17(+3.12%) |
Jul 19, 2024 | 5.510 | 5.550 | 5.430 | 5.450 | 137,664 | -0.06(-1.09%) |
Jul 18, 2024 | 5.800 | 5.900 | 5.500 | 5.510 | 167,832 | -0.36(-6.13%) |
Jul 17, 2024 | 5.720 | 5.880 | 5.665 | 5.870 | 283,969 | +0.15(+2.62%) |
Jul 16, 2024 | 5.290 | 5.740 | 5.260 | 5.720 | 220,660 | +0.52(+10.00%) |
Jul 15, 2024 | 5.270 | 5.320 | 5.110 | 5.200 | 213,078 | -0.04(-0.76%) |
Jul 12, 2024 | 5.250 | 5.330 | 5.220 | 5.240 | 164,624 | +0.04(+0.77%) |
Jul 11, 2024 | 5.030 | 5.240 | 4.960 | 5.200 | 362,052 | +0.27(+5.48%) |
Jul 10, 2024 | 4.910 | 4.970 | 4.800 | 4.930 | 339,106 | -0.10(-1.99%) |
Jul 09, 2024 | 5.140 | 5.155 | 5.015 | 5.030 | 200,826 | -0.11(-2.14%) |
Jul 08, 2024 | 4.950 | 5.140 | 4.950 | 5.140 | 234,440 | +0.25(+5.11%) |
Jul 05, 2024 | 4.830 | 4.990 | 4.830 | 4.890 | 363,312 | -0.01(-0.20%) |
Jul 03, 2024 | 5.050 | 5.050 | 4.895 | 4.900 | 61,242 | -0.10(-2.00%) |
Jul 02, 2024 | 5.050 | 5.060 | 4.855 | 5.000 | 127,078 | -0.02(-0.40%) |
Jul 01, 2024 | 4.980 | 5.040 | 4.870 | 5.020 | 186,057 | +0.04(+0.80%) |
Jun 28, 2024 | 4.940 | 4.990 | 4.855 | 4.980 | 386,782 | +0.12(+2.47%) |
Jun 27, 2024 | 4.830 | 4.940 | 4.800 | 4.860 | 130,720 | +0.04(+0.83%) |
Jun 26, 2024 | 4.830 | 4.890 | 4.815 | 4.820 | 110,755 | -0.07(-1.43%) |
Jun 25, 2024 | 4.990 | 4.990 | 4.770 | 4.890 | 156,621 | -0.15(-2.98%) |
Jun 24, 2024 | 5.030 | 5.070 | 4.920 | 5.040 | 88,377 | +0.04(+0.80%) |
Jun 21, 2024 | 5.050 | 5.095 | 5.000 | 5.000 | 201,998 | -0.05(-0.99%) |
Jun 20, 2024 | 5.000 | 5.140 | 5.000 | 5.050 | 139,297 | -0.03(-0.59%) |
Jun 18, 2024 | 4.890 | 5.145 | 4.890 | 5.080 | 159,180 | +0.19(+3.89%) |
Jun 17, 2024 | 4.870 | 4.920 | 4.820 | 4.890 | 93,872 | -0.02(-0.41%) |
Jun 14, 2024 | 4.800 | 4.960 | 4.770 | 4.910 | 184,283 | +0.06(+1.24%) |
Jun 13, 2024 | 4.710 | 4.850 | 4.700 | 4.850 | 107,067 | +0.15(+3.19%) |
Jun 12, 2024 | 4.890 | 4.970 | 4.690 | 4.700 | 182,170 | -0.02(-0.42%) |
Jun 11, 2024 | 4.820 | 4.870 | 4.695 | 4.720 | 101,134 | -0.15(-3.08%) |
Jun 10, 2024 | 4.860 | 4.895 | 4.710 | 4.870 | 112,545 | -0.04(-0.81%) |
Jun 07, 2024 | 4.920 | 4.950 | 4.860 | 4.910 | 121,782 | -0.10(-2.00%) |
Jun 06, 2024 | 4.960 | 5.010 | 4.871 | 5.010 | 88,634 | +0.05(+1.01%) |
Jun 05, 2024 | 5.000 | 5.025 | 4.920 | 4.960 | 93,132 | -0.03(-0.60%) |
Jun 04, 2024 | 4.860 | 5.000 | 4.850 | 4.990 | 94,040 | +0.08(+1.63%) |
Jun 03, 2024 | 4.990 | 5.020 | 4.890 | 4.910 | 108,246 | -0.02(-0.41%) |
May 31, 2024 | 4.880 | 4.950 | 4.865 | 4.930 | 102,857 | +0.09(+1.86%) |
May 30, 2024 | 4.810 | 4.880 | 4.730 | 4.840 | 120,661 | +0.11(+2.33%) |
May 29, 2024 | 4.720 | 4.770 | 4.650 | 4.730 | 170,682 | -0.04(-0.84%) |
May 28, 2024 | 4.820 | 4.865 | 4.750 | 4.770 | 107,706 | +0.00(+0.00%) |
May 24, 2024 | 4.690 | 4.815 | 4.615 | 4.770 | 246,174 | +0.06(+1.27%) |
May 23, 2024 | 4.850 | 4.860 | 4.600 | 4.710 | 505,706 | -0.21(-4.27%) |
May 22, 2024 | 5.190 | 5.220 | 4.870 | 4.920 | 337,630 | -0.27(-5.20%) |
May 21, 2024 | 5.020 | 5.280 | 5.020 | 5.190 | 116,979 | +0.17(+3.39%) |
May 20, 2024 | 5.080 | 5.110 | 4.990 | 5.020 | 105,136 | -0.06(-1.18%) |
May 17, 2024 | 5.050 | 5.110 | 4.980 | 5.080 | 115,298 | +0.06(+1.20%) |
May 16, 2024 | 5.160 | 5.160 | 4.975 | 5.020 | 88,980 | -0.13(-2.52%) |
May 15, 2024 | 5.130 | 5.245 | 5.040 | 5.150 | 152,847 | +0.12(+2.39%) |
May 14, 2024 | 5.080 | 5.100 | 4.980 | 5.030 | 105,807 | +0.03(+0.60%) |
May 13, 2024 | 4.850 | 5.025 | 4.830 | 5.000 | 364,868 | +0.22(+4.60%) |
May 10, 2024 | 5.060 | 5.060 | 4.735 | 4.780 | 227,494 | -0.23(-4.59%) |
May 09, 2024 | 4.840 | 5.030 | 4.780 | 5.010 | 126,137 | +0.22(+4.59%) |
May 08, 2024 | 4.770 | 4.820 | 4.730 | 4.790 | 64,701 | -0.04(-0.83%) |
May 07, 2024 | 4.910 | 4.970 | 4.810 | 4.830 | 150,052 | -0.04(-0.82%) |
May 06, 2024 | 4.880 | 4.920 | 4.821 | 4.870 | 101,971 | +0.03(+0.62%) |
May 03, 2024 | 4.860 | 4.940 | 4.740 | 4.840 | 132,004 | +0.08(+1.68%) |
May 02, 2024 | 4.740 | 4.790 | 4.631 | 4.760 | 90,031 | +0.08(+1.71%) |