Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.720 | 5.720 | 5.680 | 5.685 | 107,755 | -0.03(-0.44%) |
Sep 25, 2024 | 5.720 | 5.750 | 5.690 | 5.710 | 130,245 | -0.01(-0.17%) |
Sep 24, 2024 | 5.690 | 5.720 | 5.670 | 5.720 | 204,400 | +0.03(+0.53%) |
Sep 23, 2024 | 5.700 | 5.710 | 5.670 | 5.690 | 118,649 | -0.02(-0.35%) |
Sep 20, 2024 | 5.700 | 5.720 | 5.690 | 5.710 | 43,678 | +0.01(+0.18%) |
Sep 19, 2024 | 5.780 | 5.780 | 5.690 | 5.700 | 176,218 | -0.08(-1.38%) |
Sep 18, 2024 | 5.750 | 5.780 | 5.740 | 5.780 | 62,169 | +0.04(+0.70%) |
Sep 17, 2024 | 5.730 | 5.770 | 5.725 | 5.740 | 55,446 | +0.01(+0.17%) |
Sep 16, 2024 | 5.740 | 5.770 | 5.720 | 5.730 | 90,614 | +0.00(+0.00%) |
Sep 13, 2024 | 5.780 | 5.780 | 5.720 | 5.730 | 92,225 | -0.03(-0.52%) |
Sep 12, 2024 | 5.710 | 5.770 | 5.710 | 5.760 | 28,189 | +0.05(+0.88%) |
Sep 11, 2024 | 5.680 | 5.710 | 5.650 | 5.710 | 49,773 | +0.03(+0.53%) |
Sep 10, 2024 | 5.640 | 5.680 | 5.610 | 5.680 | 69,573 | +0.04(+0.71%) |
Sep 09, 2024 | 5.650 | 5.650 | 5.620 | 5.640 | 51,961 | +0.00(+0.00%) |
Sep 06, 2024 | 5.640 | 5.670 | 5.630 | 5.640 | 46,093 | +0.00(+0.00%) |
Sep 05, 2024 | 5.660 | 5.680 | 5.625 | 5.640 | 55,243 | -0.02(-0.35%) |
Sep 04, 2024 | 5.600 | 5.660 | 5.590 | 5.660 | 180,356 | +0.07(+1.25%) |
Sep 03, 2024 | 5.590 | 5.620 | 5.570 | 5.590 | 62,955 | +0.01(+0.18%) |
Aug 30, 2024 | 5.610 | 5.610 | 5.570 | 5.580 | 72,002 | +0.00(+0.00%) |
Aug 29, 2024 | 5.590 | 5.590 | 5.570 | 5.580 | 63,555 | +0.00(+0.00%) |
Aug 28, 2024 | 5.610 | 5.610 | 5.550 | 5.580 | 53,241 | -0.03(-0.53%) |
Aug 27, 2024 | 5.620 | 5.620 | 5.580 | 5.610 | 37,806 | -0.01(-0.18%) |
Aug 26, 2024 | 5.640 | 5.640 | 5.580 | 5.620 | 74,763 | +0.01(+0.18%) |
Aug 23, 2024 | 5.620 | 5.630 | 5.610 | 5.610 | 41,201 | +0.01(+0.18%) |
Aug 22, 2024 | 5.640 | 5.660 | 5.590 | 5.600 | 135,976 | -0.04(-0.71%) |
Aug 21, 2024 | 5.610 | 5.640 | 5.590 | 5.640 | 145,929 | +0.04(+0.71%) |
Aug 20, 2024 | 5.580 | 5.600 | 5.559 | 5.600 | 42,489 | +0.02(+0.36%) |
Aug 19, 2024 | 5.570 | 5.600 | 5.560 | 5.580 | 73,110 | +0.01(+0.18%) |
Aug 16, 2024 | 5.590 | 5.600 | 5.560 | 5.570 | 79,188 | +0.02(+0.36%) |
Aug 15, 2024 | 5.550 | 5.570 | 5.530 | 5.550 | 123,383 | -0.01(-0.18%) |
Aug 14, 2024 | 5.560 | 5.600 | 5.557 | 5.560 | 79,304 | -0.03(-0.54%) |
Aug 13, 2024 | 5.520 | 5.600 | 5.510 | 5.590 | 142,170 | +0.10(+1.86%) |
Aug 12, 2024 | 5.478 | 5.498 | 5.458 | 5.488 | 55,918 | +0.01(+0.18%) |
Aug 09, 2024 | 5.488 | 5.488 | 5.440 | 5.478 | 83,431 | +0.02(+0.36%) |
Aug 08, 2024 | 5.468 | 5.488 | 5.448 | 5.458 | 64,912 | -0.02(-0.45%) |
Aug 07, 2024 | 5.478 | 5.568 | 5.468 | 5.483 | 210,992 | +0.01(+0.27%) |
Aug 06, 2024 | 5.408 | 5.478 | 5.398 | 5.468 | 169,789 | +0.05(+0.92%) |
Aug 05, 2024 | 5.478 | 5.478 | 5.388 | 5.418 | 98,667 | -0.06(-1.09%) |
Aug 02, 2024 | 5.478 | 5.488 | 5.408 | 5.478 | 174,606 | +0.05(+0.92%) |
Aug 01, 2024 | 5.388 | 5.438 | 5.388 | 5.428 | 85,888 | +0.03(+0.55%) |
Jul 31, 2024 | 5.418 | 5.418 | 5.368 | 5.398 | 138,660 | +0.02(+0.37%) |
Jul 30, 2024 | 5.378 | 5.393 | 5.359 | 5.378 | 76,194 | +0.01(+0.19%) |
Jul 29, 2024 | 5.349 | 5.398 | 5.349 | 5.368 | 114,351 | +0.02(+0.37%) |
Jul 26, 2024 | 5.339 | 5.368 | 5.329 | 5.349 | 62,661 | +0.00(+0.00%) |
Jul 25, 2024 | 5.309 | 5.388 | 5.309 | 5.349 | 181,466 | +0.04(+0.75%) |
Jul 24, 2024 | 5.309 | 5.339 | 5.309 | 5.309 | 136,268 | -0.04(-0.74%) |
Jul 23, 2024 | 5.349 | 5.354 | 5.329 | 5.349 | 39,237 | +0.01(+0.19%) |
Jul 22, 2024 | 5.349 | 5.349 | 5.309 | 5.339 | 112,251 | +0.01(+0.19%) |
Jul 19, 2024 | 5.329 | 5.359 | 5.319 | 5.329 | 33,510 | -0.01(-0.19%) |
Jul 18, 2024 | 5.349 | 5.349 | 5.324 | 5.339 | 74,316 | -0.02(-0.37%) |
Jul 17, 2024 | 5.378 | 5.378 | 5.339 | 5.359 | 87,768 | -0.05(-0.92%) |
Jul 16, 2024 | 5.398 | 5.413 | 5.359 | 5.408 | 111,358 | +0.02(+0.43%) |
Jul 15, 2024 | 5.357 | 5.386 | 5.347 | 5.385 | 116,348 | -0.00(-0.02%) |
Jul 12, 2024 | 5.367 | 5.396 | 5.367 | 5.386 | 41,890 | +0.01(+0.18%) |
Jul 11, 2024 | 5.347 | 5.386 | 5.337 | 5.376 | 91,585 | +0.05(+0.93%) |
Jul 10, 2024 | 5.347 | 5.347 | 5.297 | 5.327 | 178,273 | +0.02(+0.37%) |
Jul 09, 2024 | 5.307 | 5.307 | 5.277 | 5.307 | 56,062 | +0.01(+0.19%) |
Jul 08, 2024 | 5.327 | 5.357 | 5.282 | 5.297 | 171,040 | -0.03(-0.56%) |
Jul 05, 2024 | 5.347 | 5.347 | 5.327 | 5.327 | 47,777 | -0.02(-0.37%) |
Jul 03, 2024 | 5.347 | 5.347 | 5.317 | 5.347 | 40,712 | +0.03(+0.56%) |
Jul 02, 2024 | 5.327 | 5.347 | 5.307 | 5.317 | 45,683 | +0.03(+0.56%) |