Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 5.600 | 5.740 | 5.600 | 5.740 | 788 | +0.20(+3.61%) |
Oct 24, 2024 | 5.730 | 5.730 | 5.540 | 5.540 | 1,301 | -0.09(-1.60%) |
Oct 23, 2024 | 5.650 | 5.650 | 5.630 | 5.630 | 1,046 | -0.18(-3.10%) |
Oct 22, 2024 | 5.820 | 5.820 | 5.810 | 5.810 | 955 | +0.05(+0.96%) |
Oct 21, 2024 | 5.755 | 5.755 | 5.755 | 5.755 | 183 | -0.23(-3.76%) |
Oct 18, 2024 | 5.760 | 5.980 | 5.760 | 5.980 | 314 | +0.18(+3.10%) |
Oct 17, 2024 | 5.565 | 5.800 | 5.495 | 5.800 | 619 | +0.19(+3.39%) |
Oct 16, 2024 | 5.625 | 5.920 | 5.534 | 5.610 | 12,481 | -0.37(-6.19%) |
Oct 15, 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 198 | +0.39(+6.98%) |
Oct 14, 2024 | 5.418 | 5.590 | 5.418 | 5.590 | 961 | -0.37(-6.21%) |
Oct 11, 2024 | 5.427 | 5.960 | 5.426 | 5.960 | 997 | -0.01(-0.17%) |
Oct 10, 2024 | 5.570 | 5.970 | 5.565 | 5.970 | 1,402 | +0.73(+13.93%) |
Oct 09, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 293 | -0.28(-5.07%) |
Oct 08, 2024 | 5.770 | 5.990 | 5.520 | 5.520 | 1,828 | -0.03(-0.54%) |
Oct 07, 2024 | 5.550 | 5.640 | 5.550 | 5.550 | 389 | -0.06(-1.12%) |
Oct 04, 2024 | 5.400 | 5.760 | 5.400 | 5.613 | 5,808 | +0.21(+3.94%) |
Oct 03, 2024 | 5.630 | 5.635 | 5.400 | 5.400 | 3,222 | -0.28(-4.93%) |
Oct 02, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 274 | -0.22(-3.73%) |
Oct 01, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 422 | +0.25(+4.42%) |
Sep 30, 2024 | 5.540 | 5.700 | 5.500 | 5.650 | 2,551 | +0.10(+1.84%) |
Sep 27, 2024 | 5.650 | 5.800 | 5.548 | 5.548 | 1,669 | -0.28(-4.72%) |
Sep 26, 2024 | 6.000 | 6.000 | 5.705 | 5.823 | 1,251 | +0.07(+1.27%) |
Sep 25, 2024 | 5.630 | 5.750 | 5.630 | 5.750 | 1,430 | +0.08(+1.41%) |
Sep 24, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 316 | -0.29(-4.87%) |
Sep 23, 2024 | 5.960 | 5.960 | 5.960 | 5.960 | 288 | +0.25(+4.38%) |
Sep 20, 2024 | 5.710 | 5.710 | 5.710 | 5.710 | 162 | +0.04(+0.71%) |
Sep 19, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 231 | +0.00(+0.00%) |
Sep 18, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 313 | -0.33(-5.50%) |
Sep 17, 2024 | 5.650 | 6.000 | 5.650 | 6.000 | 404 | +0.00(+0.00%) |
Sep 16, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 590 | +0.39(+6.95%) |
Sep 13, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 311 | +0.55(+10.87%) |
Sep 12, 2024 | 5.530 | 5.530 | 5.060 | 5.060 | 360 | -0.45(-8.08%) |
Sep 11, 2024 | 5.505 | 5.505 | 5.505 | 5.505 | 443 | -0.33(-5.74%) |
Sep 09, 2024 | 5.840 | 162 | +0.00(+0.00%) | |||
Sep 06, 2024 | 5.662 | 5.840 | 5.662 | 5.840 | 472 | +0.10(+1.74%) |
Sep 05, 2024 | 5.750 | 5.750 | 5.740 | 5.740 | 1,370 | +0.02(+0.35%) |
Sep 04, 2024 | 5.720 | 5.720 | 5.720 | 5.720 | 1,098 | +0.14(+2.51%) |
Sep 03, 2024 | 5.590 | 5.650 | 5.400 | 5.580 | 1,367 | -0.08(-1.34%) |
Aug 30, 2024 | 5.450 | 5.750 | 5.450 | 5.656 | 2,279 | -0.09(-1.64%) |
Aug 29, 2024 | 5.750 | 5.750 | 5.527 | 5.750 | 592 | +0.06(+0.98%) |
Aug 28, 2024 | 5.750 | 5.750 | 5.694 | 5.694 | 1,584 | +0.11(+2.04%) |
Aug 27, 2024 | 5.505 | 5.616 | 5.177 | 5.580 | 2,512 | +0.17(+3.14%) |
Aug 26, 2024 | 5.150 | 5.410 | 5.020 | 5.410 | 3,021 | -0.00(-0.03%) |
Aug 23, 2024 | 5.490 | 5.530 | 5.400 | 5.412 | 11,154 | -0.30(-5.23%) |
Aug 21, 2024 | 5.710 | 36 | +0.09(+1.60%) | |||
Aug 20, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 649 | -0.11(-1.92%) |
Aug 19, 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 271 | +0.07(+1.24%) |
Aug 16, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 669 | +0.26(+4.81%) |
Aug 15, 2024 | 5.070 | 5.640 | 5.070 | 5.400 | 5,264 | -0.04(-0.78%) |
Aug 14, 2024 | 5.998 | 6.007 | 5.186 | 5.442 | 5,641 | -0.33(-5.68%) |
Aug 13, 2024 | 5.500 | 5.770 | 5.065 | 5.770 | 2,412 | +0.56(+10.78%) |
Aug 12, 2024 | 5.208 | 5.208 | 5.208 | 5.208 | 157 | -0.00(-0.03%) |
Aug 09, 2024 | 4.910 | 5.500 | 4.910 | 5.210 | 7,627 | -0.29(-5.27%) |
Aug 08, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 736 | +0.10(+1.85%) |
Aug 07, 2024 | 5.385 | 5.480 | 5.385 | 5.400 | 708 | -0.25(-4.42%) |
Aug 06, 2024 | 5.340 | 5.650 | 5.340 | 5.650 | 4,264 | +0.65(+13.00%) |
Aug 05, 2024 | 4.840 | 5.000 | 4.840 | 5.000 | 45,102 | -0.55(-9.91%) |
Aug 02, 2024 | 5.310 | 5.550 | 5.270 | 5.550 | 2,377 | +0.24(+4.52%) |