Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.460 | 5.740 | 5.260 | 5.605 | 22,336 | +0.14(+2.47%) |
Sep 26, 2024 | 5.490 | 5.645 | 5.470 | 5.470 | 2,244 | -0.04(-0.73%) |
Sep 25, 2024 | 5.640 | 5.890 | 5.421 | 5.510 | 11,961 | -0.15(-2.65%) |
Sep 24, 2024 | 5.680 | 5.700 | 5.460 | 5.660 | 5,700 | -0.05(-0.88%) |
Sep 23, 2024 | 5.660 | 5.776 | 5.525 | 5.710 | 6,169 | +0.10(+1.78%) |
Sep 20, 2024 | 5.600 | 5.900 | 5.200 | 5.610 | 13,154 | -0.10(-1.75%) |
Sep 19, 2024 | 5.950 | 6.100 | 5.510 | 5.710 | 76,706 | -0.49(-7.90%) |
Sep 18, 2024 | 6.250 | 6.380 | 6.090 | 6.200 | 60,842 | +0.19(+3.16%) |
Sep 17, 2024 | 6.030 | 6.360 | 5.900 | 6.010 | 27,278 | +0.12(+2.04%) |
Sep 16, 2024 | 5.500 | 6.000 | 5.500 | 5.890 | 22,948 | +0.69(+13.20%) |
Sep 13, 2024 | 5.250 | 5.284 | 5.203 | 5.203 | 2,243 | -0.09(-1.64%) |
Sep 12, 2024 | 5.200 | 5.500 | 5.151 | 5.290 | 17,183 | +0.12(+2.32%) |
Sep 11, 2024 | 5.170 | 5.200 | 5.160 | 5.170 | 3,130 | -0.06(-1.15%) |
Sep 10, 2024 | 5.200 | 5.290 | 5.140 | 5.230 | 5,149 | -0.05(-0.95%) |
Sep 09, 2024 | 5.220 | 5.280 | 5.120 | 5.280 | 1,725 | +0.06(+1.15%) |
Sep 06, 2024 | 5.650 | 5.650 | 5.220 | 5.220 | 5,796 | -0.37(-6.62%) |
Sep 05, 2024 | 5.330 | 5.640 | 5.330 | 5.590 | 4,230 | +0.19(+3.52%) |
Sep 04, 2024 | 5.200 | 5.400 | 5.200 | 5.400 | 10,546 | +0.18(+3.45%) |
Sep 03, 2024 | 5.100 | 5.300 | 5.100 | 5.220 | 1,092 | -0.09(-1.69%) |
Aug 30, 2024 | 5.400 | 5.410 | 5.300 | 5.310 | 2,178 | -0.09(-1.67%) |
Aug 29, 2024 | 5.330 | 5.480 | 5.290 | 5.400 | 7,967 | +0.03(+0.64%) |
Aug 28, 2024 | 5.365 | 5.365 | 5.365 | 5.365 | 186 | -0.09(-1.73%) |
Aug 26, 2024 | 5.460 | 118 | +0.14(+2.63%) | |||
Aug 23, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 343 | -0.19(-3.45%) |
Aug 22, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 212 | +0.26(+4.95%) |
Aug 21, 2024 | 5.100 | 5.250 | 5.100 | 5.250 | 10,861 | +0.14(+2.74%) |
Aug 20, 2024 | 5.050 | 5.160 | 5.040 | 5.110 | 7,386 | -0.03(-0.58%) |
Aug 19, 2024 | 5.130 | 5.150 | 5.130 | 5.140 | 1,190 | +0.00(+0.00%) |
Aug 16, 2024 | 5.260 | 5.260 | 5.140 | 5.140 | 725 | +0.04(+0.78%) |
Aug 15, 2024 | 5.090 | 5.265 | 5.090 | 5.100 | 3,918 | -0.08(-1.64%) |
Aug 14, 2024 | 5.210 | 5.210 | 5.160 | 5.185 | 1,526 | +0.09(+1.87%) |
Aug 12, 2024 | 5.090 | 149 | -0.03(-0.59%) | |||
Aug 09, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 211 | +0.08(+1.59%) |
Aug 08, 2024 | 5.030 | 5.040 | 4.990 | 5.040 | 1,007 | -0.11(-2.14%) |
Aug 07, 2024 | 5.050 | 5.220 | 5.050 | 5.150 | 11,763 | +0.27(+5.42%) |
Aug 06, 2024 | 4.570 | 4.885 | 4.570 | 4.885 | 4,622 | +0.55(+12.82%) |
Aug 05, 2024 | 4.330 | 4.330 | 4.330 | 4.330 | 341 | -0.72(-14.26%) |
Aug 02, 2024 | 5.060 | 5.060 | 5.050 | 5.050 | 1,832 | -0.08(-1.56%) |
Aug 01, 2024 | 5.090 | 5.140 | 5.090 | 5.130 | 1,418 | +0.10(+1.99%) |
Jul 31, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 270 | -0.30(-5.63%) |
Jul 30, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 426 | -0.18(-3.27%) |
Jul 29, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 1,017 | +0.36(+6.99%) |
Jul 26, 2024 | 5.480 | 5.480 | 5.150 | 5.150 | 5,933 | +0.03(+0.59%) |
Jul 25, 2024 | 5.300 | 5.300 | 5.120 | 5.120 | 2,471 | -0.40(-7.25%) |
Jul 24, 2024 | 5.519 | 5.520 | 5.519 | 5.520 | 527 | -0.01(-0.09%) |
Jul 23, 2024 | 5.410 | 5.850 | 5.410 | 5.525 | 5,509 | +0.53(+10.50%) |
Jul 22, 2024 | 4.810 | 5.000 | 4.810 | 5.000 | 4,236 | +0.19(+3.95%) |
Jul 19, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 161 | +0.00(+0.00%) |
Jul 18, 2024 | 5.115 | 5.115 | 4.805 | 4.810 | 1,501 | -0.17(-3.41%) |
Jul 17, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 419 | +0.36(+7.78%) |
Jul 16, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 340 | -0.19(-3.94%) |
Jul 15, 2024 | 4.750 | 4.864 | 4.750 | 4.810 | 2,858 | +0.02(+0.51%) |
Jul 12, 2024 | 4.690 | 4.860 | 4.510 | 4.786 | 8,809 | +0.10(+2.04%) |
Jul 11, 2024 | 4.630 | 4.690 | 4.630 | 4.690 | 3,676 | -0.18(-3.66%) |
Jul 10, 2024 | 4.868 | 4.868 | 4.868 | 4.868 | 336 | +0.10(+2.06%) |
Jul 09, 2024 | 4.780 | 4.780 | 4.760 | 4.770 | 786 | +0.09(+1.92%) |
Jul 08, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 152 | +0.00(+0.00%) |
Jul 03, 2024 | 4.680 | 86 | +0.03(+0.65%) | |||
Jul 02, 2024 | 4.970 | 4.970 | 4.650 | 4.650 | 14,426 | -0.19(-3.93%) |