Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 5.540 | 5.550 | 5.480 | 5.510 | 113,217 | -0.01(-0.18%) |
Oct 24, 2024 | 5.560 | 5.560 | 5.490 | 5.520 | 93,034 | -0.02(-0.36%) |
Oct 23, 2024 | 5.610 | 5.620 | 5.520 | 5.540 | 108,887 | -0.08(-1.42%) |
Oct 22, 2024 | 5.650 | 5.650 | 5.610 | 5.620 | 34,756 | -0.02(-0.35%) |
Oct 21, 2024 | 5.690 | 5.705 | 5.570 | 5.640 | 111,026 | -0.05(-0.88%) |
Oct 18, 2024 | 5.690 | 5.690 | 5.670 | 5.690 | 63,106 | +0.02(+0.35%) |
Oct 17, 2024 | 5.670 | 5.670 | 5.650 | 5.670 | 55,330 | +0.00(+0.00%) |
Oct 16, 2024 | 5.660 | 5.670 | 5.620 | 5.670 | 165,651 | +0.01(+0.18%) |
Oct 15, 2024 | 5.660 | 5.700 | 5.640 | 5.660 | 77,989 | +0.02(+0.35%) |
Oct 14, 2024 | 5.720 | 5.730 | 5.630 | 5.640 | 94,538 | -0.06(-1.05%) |
Oct 11, 2024 | 5.680 | 5.700 | 5.670 | 5.700 | 85,079 | +0.04(+0.71%) |
Oct 10, 2024 | 5.700 | 5.700 | 5.650 | 5.660 | 127,436 | -0.01(-0.18%) |
Oct 09, 2024 | 5.670 | 5.740 | 5.670 | 5.670 | 327,039 | -0.01(-0.18%) |
Oct 08, 2024 | 5.700 | 5.710 | 5.670 | 5.680 | 83,875 | -0.01(-0.18%) |
Oct 07, 2024 | 5.690 | 5.700 | 5.670 | 5.690 | 78,533 | +0.02(+0.35%) |
Oct 04, 2024 | 5.720 | 5.720 | 5.670 | 5.670 | 102,706 | -0.06(-1.05%) |
Oct 03, 2024 | 5.750 | 5.750 | 5.710 | 5.730 | 68,537 | -0.02(-0.35%) |
Oct 02, 2024 | 5.740 | 5.750 | 5.730 | 5.750 | 88,867 | +0.01(+0.17%) |
Oct 01, 2024 | 5.720 | 5.770 | 5.720 | 5.740 | 149,865 | +0.02(+0.35%) |
Sep 30, 2024 | 5.710 | 5.750 | 5.700 | 5.720 | 101,291 | +0.01(+0.26%) |
Sep 27, 2024 | 5.710 | 5.730 | 5.700 | 5.705 | 64,378 | +0.02(+0.35%) |
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 | +0.03(+0.56%) |
Sep 16, 2024 | 5.718 | 5.748 | 5.698 | 5.708 | 90,963 | +0.00(+0.00%) |
Sep 13, 2024 | 5.758 | 5.758 | 5.698 | 5.708 | 92,580 | -0.03(-0.52%) |
Sep 12, 2024 | 5.688 | 5.748 | 5.688 | 5.738 | 28,297 | +0.05(+0.88%) |
Sep 11, 2024 | 5.658 | 5.688 | 5.628 | 5.688 | 49,964 | +0.03(+0.53%) |
Sep 10, 2024 | 5.618 | 5.658 | 5.588 | 5.658 | 69,841 | +0.04(+0.71%) |
Sep 09, 2024 | 5.628 | 5.628 | 5.598 | 5.618 | 52,161 | +0.00(+0.00%) |
Sep 06, 2024 | 5.618 | 5.648 | 5.608 | 5.618 | 46,270 | +0.00(+0.00%) |
Sep 05, 2024 | 5.638 | 5.658 | 5.603 | 5.618 | 55,455 | -0.02(-0.35%) |
Sep 04, 2024 | 5.579 | 5.638 | 5.569 | 5.638 | 181,051 | +0.07(+1.25%) |
Sep 03, 2024 | 5.569 | 5.598 | 5.549 | 5.569 | 63,197 | +0.01(+0.18%) |
Aug 30, 2024 | 5.588 | 5.588 | 5.549 | 5.559 | 72,279 | +0.00(+0.00%) |
Aug 29, 2024 | 5.569 | 5.569 | 5.549 | 5.559 | 63,799 | +0.00(+0.00%) |
Aug 28, 2024 | 5.588 | 5.588 | 5.529 | 5.559 | 53,446 | -0.03(-0.53%) |
Aug 27, 2024 | 5.598 | 5.598 | 5.559 | 5.588 | 37,951 | -0.01(-0.18%) |
Aug 26, 2024 | 5.618 | 5.618 | 5.559 | 5.598 | 75,051 | +0.01(+0.18%) |
Aug 23, 2024 | 5.598 | 5.608 | 5.588 | 5.588 | 41,359 | +0.01(+0.18%) |
Aug 22, 2024 | 5.618 | 5.638 | 5.569 | 5.579 | 136,500 | -0.04(-0.71%) |
Aug 21, 2024 | 5.588 | 5.618 | 5.569 | 5.618 | 146,491 | +0.04(+0.71%) |
Aug 20, 2024 | 5.559 | 5.579 | 5.538 | 5.579 | 42,652 | +0.02(+0.36%) |
Aug 19, 2024 | 5.549 | 5.579 | 5.539 | 5.559 | 73,391 | +0.01(+0.18%) |
Aug 16, 2024 | 5.569 | 5.579 | 5.539 | 5.549 | 79,493 | +0.02(+0.36%) |
Aug 15, 2024 | 5.529 | 5.549 | 5.509 | 5.529 | 123,858 | -0.01(-0.18%) |
Aug 14, 2024 | 5.539 | 5.579 | 5.536 | 5.539 | 79,609 | -0.03(-0.54%) |
Aug 13, 2024 | 5.499 | 5.579 | 5.489 | 5.569 | 142,717 | +0.10(+1.86%) |
Aug 12, 2024 | 5.457 | 5.477 | 5.437 | 5.467 | 56,133 | +0.01(+0.18%) |
Aug 09, 2024 | 5.467 | 5.467 | 5.419 | 5.457 | 83,752 | +0.02(+0.37%) |
Aug 08, 2024 | 5.447 | 5.467 | 5.427 | 5.437 | 65,162 | -0.02(-0.45%) |
Aug 07, 2024 | 5.457 | 5.546 | 5.447 | 5.462 | 211,805 | +0.01(+0.27%) |
Aug 06, 2024 | 5.388 | 5.457 | 5.378 | 5.447 | 170,444 | +0.05(+0.92%) |
Aug 05, 2024 | 5.457 | 5.457 | 5.368 | 5.397 | 99,048 | -0.06(-1.09%) |
Aug 02, 2024 | 5.457 | 5.467 | 5.388 | 5.457 | 175,279 | +0.05(+0.92%) |