Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 5.760 | 5.760 | 5.670 | 5.730 | 48,592 | +0.00(+0.00%) |
Jul 29, 2024 | 5.760 | 5.760 | 5.725 | 5.730 | 34,065 | -0.02(-0.35%) |
Jul 26, 2024 | 5.700 | 5.750 | 5.700 | 5.750 | 66,621 | +0.07(+1.23%) |
Jul 25, 2024 | 5.656 | 5.705 | 5.655 | 5.680 | 13,800 | +0.04(+0.71%) |
Jul 24, 2024 | 5.710 | 5.720 | 5.620 | 5.640 | 55,488 | -0.10(-1.74%) |
Jul 23, 2024 | 5.740 | 5.750 | 5.720 | 5.740 | 56,176 | -0.03(-0.52%) |
Jul 22, 2024 | 5.740 | 5.780 | 5.670 | 5.770 | 88,676 | +0.05(+0.87%) |
Jul 19, 2024 | 5.740 | 5.750 | 5.690 | 5.720 | 63,526 | -0.07(-1.21%) |
Jul 18, 2024 | 5.810 | 5.840 | 5.768 | 5.790 | 67,962 | -0.03(-0.43%) |
Jul 17, 2024 | 5.900 | 5.910 | 5.810 | 5.815 | 86,563 | -0.09(-1.52%) |
Jul 16, 2024 | 5.900 | 5.915 | 5.900 | 5.905 | 57,425 | -0.00(-0.08%) |
Jul 15, 2024 | 5.910 | 5.930 | 5.900 | 5.910 | 23,815 | -0.02(-0.34%) |
Jul 12, 2024 | 5.920 | 5.930 | 5.900 | 5.930 | 21,918 | +0.03(+0.51%) |
Jul 11, 2024 | 5.930 | 5.935 | 5.890 | 5.900 | 49,634 | -0.03(-0.59%) |
Jul 10, 2024 | 5.830 | 5.935 | 5.830 | 5.935 | 41,247 | +0.08(+1.37%) |
Jul 09, 2024 | 5.830 | 5.865 | 5.830 | 5.855 | 62,371 | +0.02(+0.26%) |
Jul 08, 2024 | 5.790 | 5.850 | 5.790 | 5.840 | 150,522 | +0.07(+1.21%) |
Jul 05, 2024 | 5.750 | 5.790 | 5.750 | 5.770 | 48,047 | +0.02(+0.35%) |
Jul 03, 2024 | 5.670 | 5.750 | 5.670 | 5.750 | 33,815 | +0.06(+1.05%) |
Jul 02, 2024 | 5.651 | 5.700 | 5.651 | 5.690 | 86,536 | +0.03(+0.53%) |
Jul 01, 2024 | 5.710 | 5.710 | 5.660 | 5.660 | 26,445 | -0.04(-0.70%) |
Jun 28, 2024 | 5.690 | 5.715 | 5.680 | 5.700 | 46,990 | +0.02(+0.35%) |
Jun 27, 2024 | 5.610 | 5.680 | 5.610 | 5.680 | 48,184 | +0.06(+1.07%) |
Jun 26, 2024 | 5.630 | 5.640 | 5.615 | 5.620 | 36,948 | -0.01(-0.18%) |
Jun 25, 2024 | 5.632 | 5.650 | 5.630 | 5.630 | 30,634 | -0.03(-0.53%) |
Jun 24, 2024 | 5.670 | 5.670 | 5.640 | 5.660 | 40,417 | +0.00(+0.00%) |
Jun 21, 2024 | 5.670 | 5.695 | 5.660 | 5.660 | 19,345 | -0.01(-0.18%) |
Jun 20, 2024 | 5.640 | 5.700 | 5.630 | 5.670 | 33,947 | +0.03(+0.44%) |
Jun 18, 2024 | 5.640 | 5.660 | 5.640 | 5.645 | 23,268 | -0.01(-0.18%) |
Jun 17, 2024 | 5.570 | 5.670 | 5.570 | 5.655 | 22,933 | +0.07(+1.22%) |
Jun 14, 2024 | 5.528 | 5.646 | 5.528 | 5.587 | 56,964 | +0.01(+0.18%) |
Jun 13, 2024 | 5.577 | 5.603 | 5.567 | 5.577 | 46,463 | -0.01(-0.18%) |
Jun 12, 2024 | 5.607 | 5.646 | 5.587 | 5.587 | 59,812 | +0.02(+0.36%) |
Jun 11, 2024 | 5.597 | 5.597 | 5.528 | 5.567 | 19,333 | -0.02(-0.35%) |
Jun 10, 2024 | 5.537 | 5.587 | 5.537 | 5.587 | 26,656 | +0.01(+0.18%) |
Jun 07, 2024 | 5.518 | 5.577 | 5.518 | 5.577 | 25,017 | +0.04(+0.72%) |
Jun 06, 2024 | 5.478 | 5.547 | 5.478 | 5.537 | 36,788 | +0.02(+0.45%) |
Jun 05, 2024 | 5.498 | 5.518 | 5.488 | 5.513 | 30,308 | +0.01(+0.27%) |
Jun 04, 2024 | 5.478 | 5.513 | 5.459 | 5.498 | 34,148 | +0.02(+0.36%) |
Jun 03, 2024 | 5.438 | 5.488 | 5.438 | 5.478 | 61,186 | +0.01(+0.27%) |
May 31, 2024 | 5.448 | 5.468 | 5.424 | 5.463 | 36,382 | +0.03(+0.64%) |
May 30, 2024 | 5.419 | 5.448 | 5.419 | 5.428 | 57,159 | +0.02(+0.37%) |
May 29, 2024 | 5.409 | 5.438 | 5.409 | 5.409 | 29,388 | -0.03(-0.55%) |
May 28, 2024 | 5.458 | 5.478 | 5.438 | 5.438 | 42,402 | -0.04(-0.72%) |
May 24, 2024 | 5.478 | 5.491 | 5.469 | 5.478 | 41,156 | +0.05(+0.91%) |
May 23, 2024 | 5.518 | 5.537 | 5.428 | 5.428 | 48,399 | -0.10(-1.77%) |
May 22, 2024 | 5.468 | 5.546 | 5.468 | 5.527 | 34,601 | -0.01(-0.20%) |
May 21, 2024 | 5.508 | 5.546 | 5.498 | 5.537 | 35,813 | +0.01(+0.27%) |
May 20, 2024 | 5.547 | 5.567 | 5.518 | 5.523 | 41,846 | -0.04(-0.80%) |
May 17, 2024 | 5.528 | 5.587 | 5.498 | 5.567 | 77,407 | +0.04(+0.81%) |
May 16, 2024 | 5.488 | 5.537 | 5.488 | 5.523 | 88,717 | +0.05(+0.87%) |
May 15, 2024 | 5.436 | 5.485 | 5.436 | 5.475 | 28,343 | +0.04(+0.81%) |
May 14, 2024 | 5.436 | 5.485 | 5.416 | 5.431 | 41,675 | -0.01(-0.27%) |
May 13, 2024 | 5.406 | 5.455 | 5.406 | 5.446 | 58,275 | +0.02(+0.45%) |
May 10, 2024 | 5.387 | 5.436 | 5.387 | 5.421 | 46,502 | +0.01(+0.27%) |
May 09, 2024 | 5.377 | 5.416 | 5.377 | 5.406 | 50,065 | +0.02(+0.46%) |
May 08, 2024 | 5.397 | 5.416 | 5.367 | 5.382 | 80,141 | -0.00(-0.09%) |
May 07, 2024 | 5.338 | 5.426 | 5.308 | 5.387 | 71,842 | +0.02(+0.37%) |
May 06, 2024 | 5.367 | 5.406 | 5.357 | 5.367 | 135,125 | +0.01(+0.28%) |
May 03, 2024 | 5.308 | 5.357 | 5.308 | 5.352 | 121,209 | +0.05(+0.93%) |
May 02, 2024 | 5.269 | 5.323 | 5.269 | 5.303 | 112,308 | +0.02(+0.46%) |