Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.830 | 5.850 | 5.690 | 5.700 | 217,209 | -0.12(-2.06%) |
Oct 17, 2024 | 5.750 | 5.920 | 5.690 | 5.820 | 262,927 | +0.07(+1.22%) |
Oct 16, 2024 | 5.720 | 5.840 | 5.690 | 5.750 | 203,793 | +0.07(+1.23%) |
Oct 15, 2024 | 5.480 | 5.810 | 5.450 | 5.680 | 132,441 | +0.21(+3.84%) |
Oct 14, 2024 | 5.570 | 5.570 | 5.330 | 5.470 | 252,970 | -0.10(-1.80%) |
Oct 11, 2024 | 5.610 | 5.683 | 5.540 | 5.570 | 108,892 | -0.07(-1.24%) |
Oct 10, 2024 | 5.610 | 5.730 | 5.570 | 5.640 | 164,690 | -0.11(-1.91%) |
Oct 09, 2024 | 5.780 | 5.890 | 5.730 | 5.750 | 209,758 | +0.00(+0.00%) |
Oct 08, 2024 | 5.960 | 6.000 | 5.740 | 5.750 | 278,226 | -0.22(-3.69%) |
Oct 07, 2024 | 5.790 | 5.980 | 5.700 | 5.970 | 281,535 | +0.22(+3.83%) |
Oct 04, 2024 | 5.780 | 5.880 | 5.350 | 5.750 | 1,539,003 | +0.04(+0.70%) |
Oct 03, 2024 | 5.800 | 5.800 | 5.620 | 5.710 | 144,769 | -0.12(-2.06%) |
Oct 02, 2024 | 5.820 | 5.870 | 5.769 | 5.830 | 79,467 | +0.03(+0.52%) |
Oct 01, 2024 | 5.870 | 5.910 | 5.770 | 5.800 | 182,925 | -0.04(-0.68%) |
Sep 30, 2024 | 5.920 | 5.930 | 5.795 | 5.840 | 162,536 | -0.08(-1.35%) |
Sep 27, 2024 | 5.900 | 5.960 | 5.795 | 5.920 | 192,118 | +0.11(+1.89%) |
Sep 26, 2024 | 5.970 | 5.990 | 5.780 | 5.810 | 108,753 | -0.05(-0.85%) |
Sep 25, 2024 | 5.890 | 5.910 | 5.820 | 5.860 | 87,145 | -0.02(-0.34%) |
Sep 24, 2024 | 6.020 | 6.050 | 5.860 | 5.880 | 136,472 | -0.12(-2.00%) |
Sep 23, 2024 | 6.020 | 6.120 | 5.990 | 6.000 | 108,749 | +0.00(+0.00%) |
Sep 20, 2024 | 6.000 | 6.159 | 5.970 | 6.000 | 521,355 | -0.22(-3.54%) |
Sep 19, 2024 | 6.380 | 6.390 | 6.160 | 6.220 | 191,166 | -0.04(-0.64%) |
Sep 18, 2024 | 6.280 | 6.500 | 6.227 | 6.260 | 239,763 | +0.01(+0.16%) |
Sep 17, 2024 | 6.360 | 6.420 | 6.210 | 6.250 | 166,789 | -0.05(-0.79%) |
Sep 16, 2024 | 6.200 | 6.340 | 6.162 | 6.300 | 101,627 | +0.11(+1.78%) |
Sep 13, 2024 | 6.090 | 6.190 | 6.070 | 6.190 | 105,081 | +0.19(+3.17%) |
Sep 12, 2024 | 5.950 | 6.050 | 5.925 | 6.000 | 95,519 | +0.08(+1.35%) |
Sep 11, 2024 | 5.850 | 5.940 | 5.800 | 5.920 | 81,727 | +0.00(+0.00%) |
Sep 10, 2024 | 5.820 | 5.950 | 5.765 | 5.920 | 95,298 | +0.14(+2.42%) |
Sep 09, 2024 | 5.750 | 5.880 | 5.710 | 5.780 | 118,598 | +0.02(+0.35%) |
Sep 06, 2024 | 5.690 | 5.830 | 5.660 | 5.760 | 107,798 | +0.07(+1.23%) |
Sep 05, 2024 | 5.790 | 5.840 | 5.650 | 5.690 | 134,963 | -0.03(-0.52%) |
Sep 04, 2024 | 5.750 | 5.868 | 5.670 | 5.720 | 182,889 | -0.08(-1.38%) |
Sep 03, 2024 | 5.800 | 5.880 | 5.720 | 5.800 | 119,058 | -0.08(-1.36%) |
Aug 30, 2024 | 6.020 | 6.020 | 5.820 | 5.880 | 98,472 | -0.08(-1.34%) |
Aug 29, 2024 | 5.880 | 6.030 | 5.790 | 5.960 | 88,654 | +0.11(+1.88%) |
Aug 28, 2024 | 5.900 | 5.990 | 5.830 | 5.850 | 167,714 | -0.13(-2.17%) |
Aug 27, 2024 | 5.990 | 6.050 | 5.930 | 5.980 | 87,197 | -0.06(-0.99%) |
Aug 26, 2024 | 6.000 | 6.140 | 5.971 | 6.040 | 141,720 | +0.09(+1.51%) |
Aug 23, 2024 | 5.670 | 5.970 | 5.650 | 5.950 | 154,740 | +0.34(+6.06%) |
Aug 22, 2024 | 5.740 | 5.740 | 5.610 | 5.610 | 66,280 | -0.13(-2.26%) |
Aug 21, 2024 | 5.700 | 5.780 | 5.630 | 5.740 | 149,887 | +0.11(+1.95%) |
Aug 20, 2024 | 5.630 | 5.740 | 5.580 | 5.630 | 90,314 | -0.06(-1.05%) |
Aug 19, 2024 | 5.500 | 5.720 | 5.435 | 5.690 | 106,038 | +0.23(+4.21%) |
Aug 16, 2024 | 5.410 | 5.490 | 5.390 | 5.460 | 77,498 | +0.04(+0.74%) |
Aug 15, 2024 | 5.420 | 5.500 | 5.260 | 5.420 | 119,755 | +0.18(+3.44%) |
Aug 14, 2024 | 5.350 | 5.360 | 5.170 | 5.240 | 115,487 | -0.08(-1.50%) |
Aug 13, 2024 | 5.220 | 5.380 | 5.210 | 5.320 | 134,726 | +0.15(+2.90%) |
Aug 12, 2024 | 5.260 | 5.260 | 5.120 | 5.170 | 171,632 | -0.11(-2.08%) |
Aug 09, 2024 | 5.350 | 5.390 | 5.210 | 5.280 | 117,208 | -0.08(-1.49%) |
Aug 08, 2024 | 5.210 | 5.380 | 5.190 | 5.360 | 113,770 | +0.21(+4.08%) |
Aug 07, 2024 | 5.500 | 5.500 | 5.125 | 5.150 | 214,772 | -0.27(-4.98%) |
Aug 06, 2024 | 5.070 | 5.550 | 5.060 | 5.420 | 203,467 | +0.31(+6.07%) |
Aug 05, 2024 | 5.150 | 5.310 | 5.080 | 5.110 | 218,516 | -0.35(-6.41%) |
Aug 02, 2024 | 5.560 | 5.740 | 5.425 | 5.460 | 161,836 | -0.25(-4.38%) |