Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.600 | 5.600 | 5.560 | 5.565 | 25,775 | +0.03(+0.45%) |
Oct 17, 2024 | 5.550 | 5.570 | 5.510 | 5.540 | 89,562 | -0.01(-0.18%) |
Oct 16, 2024 | 5.520 | 5.550 | 5.520 | 5.550 | 43,752 | +0.03(+0.54%) |
Oct 15, 2024 | 5.580 | 5.583 | 5.480 | 5.520 | 384,465 | -0.07(-1.25%) |
Oct 14, 2024 | 5.620 | 5.620 | 5.550 | 5.590 | 80,901 | +0.00(+0.00%) |
Oct 11, 2024 | 5.560 | 5.600 | 5.560 | 5.590 | 46,565 | +0.04(+0.72%) |
Oct 10, 2024 | 5.570 | 5.570 | 5.520 | 5.550 | 52,052 | -0.01(-0.18%) |
Oct 09, 2024 | 5.600 | 5.600 | 5.540 | 5.560 | 87,629 | -0.04(-0.71%) |
Oct 08, 2024 | 5.630 | 5.665 | 5.550 | 5.600 | 108,298 | -0.09(-1.58%) |
Oct 07, 2024 | 5.700 | 5.715 | 5.640 | 5.690 | 60,959 | +0.03(+0.49%) |
Oct 04, 2024 | 5.700 | 5.700 | 5.640 | 5.662 | 83,279 | +0.01(+0.22%) |
Oct 03, 2024 | 5.690 | 5.690 | 5.630 | 5.650 | 52,142 | -0.05(-0.88%) |
Oct 02, 2024 | 5.740 | 5.740 | 5.690 | 5.700 | 52,742 | +0.05(+0.88%) |
Oct 01, 2024 | 5.710 | 5.710 | 5.642 | 5.650 | 191,457 | +0.00(+0.00%) |
Sep 30, 2024 | 5.685 | 5.685 | 5.635 | 5.650 | 64,628 | -0.03(-0.61%) |
Sep 27, 2024 | 5.586 | 5.766 | 5.551 | 5.685 | 353,884 | +0.10(+1.77%) |
Sep 26, 2024 | 5.536 | 5.605 | 5.467 | 5.586 | 124,573 | +0.20(+3.68%) |
Sep 25, 2024 | 5.447 | 5.447 | 5.388 | 5.388 | 54,299 | -0.06(-1.18%) |
Sep 24, 2024 | 5.417 | 5.457 | 5.417 | 5.452 | 63,197 | +0.10(+1.94%) |
Sep 23, 2024 | 5.328 | 5.388 | 5.318 | 5.348 | 45,787 | +0.07(+1.29%) |
Sep 20, 2024 | 5.308 | 5.378 | 5.280 | 5.280 | 16,152 | -0.02(-0.36%) |
Sep 19, 2024 | 5.308 | 5.328 | 5.199 | 5.298 | 55,392 | +0.07(+1.33%) |
Sep 18, 2024 | 5.229 | 5.269 | 5.209 | 5.229 | 20,343 | +0.00(+0.00%) |
Sep 17, 2024 | 5.259 | 5.269 | 5.229 | 5.229 | 22,099 | +0.01(+0.19%) |
Sep 16, 2024 | 5.239 | 5.269 | 5.219 | 5.219 | 28,294 | +0.02(+0.38%) |
Sep 13, 2024 | 5.209 | 5.239 | 5.189 | 5.199 | 244,244 | +0.02(+0.38%) |
Sep 12, 2024 | 5.170 | 5.198 | 5.160 | 5.180 | 32,508 | +0.01(+0.19%) |
Sep 11, 2024 | 5.130 | 5.180 | 5.130 | 5.170 | 48,133 | +0.04(+0.77%) |
Sep 10, 2024 | 5.170 | 5.170 | 5.130 | 5.130 | 18,620 | -0.06(-1.15%) |
Sep 09, 2024 | 5.110 | 5.208 | 5.100 | 5.189 | 84,769 | -0.01(-0.15%) |
Sep 06, 2024 | 5.249 | 5.258 | 5.197 | 5.197 | 25,525 | -0.04(-0.80%) |
Sep 05, 2024 | 5.259 | 5.269 | 5.239 | 5.239 | 27,273 | +0.01(+0.19%) |
Sep 04, 2024 | 5.249 | 5.259 | 5.215 | 5.229 | 53,146 | -0.06(-1.12%) |
Sep 03, 2024 | 5.308 | 5.318 | 5.242 | 5.289 | 37,492 | -0.04(-0.80%) |
Aug 30, 2024 | 5.362 | 5.372 | 5.323 | 5.331 | 39,929 | +0.02(+0.33%) |
Aug 29, 2024 | 5.362 | 5.362 | 5.304 | 5.313 | 19,170 | -0.01(-0.18%) |
Aug 28, 2024 | 5.353 | 5.372 | 5.215 | 5.323 | 43,685 | -0.03(-0.55%) |
Aug 27, 2024 | 5.362 | 5.362 | 5.333 | 5.353 | 14,448 | -0.01(-0.18%) |
Aug 26, 2024 | 5.362 | 5.362 | 5.333 | 5.362 | 32,352 | +0.01(+0.18%) |
Aug 23, 2024 | 5.343 | 5.372 | 5.307 | 5.353 | 38,833 | +0.03(+0.55%) |
Aug 22, 2024 | 5.343 | 5.343 | 5.269 | 5.323 | 92,011 | +0.00(+0.00%) |
Aug 21, 2024 | 5.294 | 5.343 | 5.235 | 5.323 | 16,343 | +0.02(+0.37%) |
Aug 20, 2024 | 5.323 | 5.323 | 5.284 | 5.304 | 10,783 | -0.01(-0.18%) |
Aug 19, 2024 | 5.323 | 5.343 | 5.297 | 5.313 | 36,334 | +0.02(+0.37%) |
Aug 16, 2024 | 5.255 | 5.333 | 5.255 | 5.294 | 55,169 | +0.03(+0.56%) |
Aug 15, 2024 | 5.284 | 5.323 | 5.255 | 5.264 | 36,557 | +0.03(+0.56%) |
Aug 14, 2024 | 5.245 | 5.245 | 5.215 | 5.235 | 21,588 | +0.01(+0.17%) |
Aug 13, 2024 | 5.206 | 5.245 | 5.189 | 5.226 | 12,465 | +0.02(+0.40%) |
Aug 12, 2024 | 5.206 | 5.215 | 5.190 | 5.206 | 24,137 | +0.04(+0.76%) |
Aug 09, 2024 | 5.196 | 5.196 | 5.137 | 5.166 | 45,901 | -0.02(-0.38%) |
Aug 08, 2024 | 5.137 | 5.186 | 5.127 | 5.186 | 24,037 | +0.12(+2.32%) |
Aug 07, 2024 | 5.157 | 5.211 | 5.068 | 5.068 | 35,383 | -0.02(-0.39%) |
Aug 06, 2024 | 5.029 | 5.088 | 5.019 | 5.088 | 22,349 | +0.12(+2.37%) |
Aug 05, 2024 | 5.019 | 5.044 | 4.970 | 4.970 | 61,702 | -0.28(-5.41%) |
Aug 02, 2024 | 5.186 | 5.284 | 5.157 | 5.255 | 19,367 | +0.02(+0.37%) |