Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.700 | 5.700 | 5.610 | 5.620 | 170,461 | -0.05(-0.88%) |
Sep 26, 2024 | 5.650 | 5.720 | 5.600 | 5.670 | 264,565 | +0.00(+0.00%) |
Sep 25, 2024 | 5.710 | 5.750 | 5.605 | 5.670 | 335,203 | -0.03(-0.53%) |
Sep 24, 2024 | 5.570 | 5.770 | 5.500 | 5.700 | 242,370 | +0.16(+2.89%) |
Sep 23, 2024 | 5.610 | 5.680 | 5.535 | 5.540 | 176,729 | -0.02(-0.36%) |
Sep 20, 2024 | 5.680 | 5.680 | 5.525 | 5.560 | 490,350 | -0.18(-3.14%) |
Sep 19, 2024 | 5.700 | 5.755 | 5.640 | 5.740 | 206,541 | +0.15(+2.68%) |
Sep 18, 2024 | 5.740 | 5.820 | 5.590 | 5.590 | 252,953 | -0.15(-2.61%) |
Sep 17, 2024 | 5.600 | 5.740 | 5.590 | 5.740 | 273,348 | +0.17(+3.05%) |
Sep 16, 2024 | 5.630 | 5.680 | 5.490 | 5.570 | 299,106 | -0.04(-0.71%) |
Sep 13, 2024 | 5.580 | 5.675 | 5.570 | 5.610 | 229,514 | +0.07(+1.26%) |
Sep 12, 2024 | 5.610 | 5.610 | 5.440 | 5.540 | 236,902 | -0.01(-0.18%) |
Sep 11, 2024 | 5.490 | 5.570 | 5.400 | 5.550 | 294,698 | +0.04(+0.73%) |
Sep 10, 2024 | 5.640 | 5.645 | 5.460 | 5.510 | 282,952 | -0.11(-1.96%) |
Sep 09, 2024 | 5.830 | 5.860 | 5.620 | 5.620 | 228,459 | -0.18(-3.10%) |
Sep 06, 2024 | 5.880 | 5.950 | 5.755 | 5.800 | 189,727 | -0.08(-1.36%) |
Sep 05, 2024 | 6.000 | 6.009 | 5.825 | 5.880 | 304,500 | -0.07(-1.18%) |
Sep 04, 2024 | 5.860 | 5.960 | 5.790 | 5.950 | 202,419 | -0.01(-0.17%) |
Sep 03, 2024 | 6.150 | 6.160 | 5.885 | 5.960 | 308,070 | -0.28(-4.49%) |
Aug 30, 2024 | 6.310 | 6.400 | 6.170 | 6.240 | 235,914 | -0.06(-0.95%) |
Aug 29, 2024 | 6.190 | 6.340 | 6.130 | 6.300 | 207,379 | +0.18(+2.94%) |
Aug 28, 2024 | 6.160 | 6.165 | 6.050 | 6.120 | 173,691 | -0.06(-0.97%) |
Aug 27, 2024 | 6.060 | 6.195 | 6.020 | 6.180 | 233,096 | +0.07(+1.15%) |
Aug 26, 2024 | 6.340 | 6.350 | 6.100 | 6.110 | 248,764 | -0.09(-1.45%) |
Aug 23, 2024 | 6.160 | 6.270 | 6.130 | 6.200 | 335,087 | +0.05(+0.81%) |
Aug 22, 2024 | 6.370 | 6.370 | 6.115 | 6.150 | 280,433 | -0.17(-2.69%) |
Aug 21, 2024 | 6.180 | 6.355 | 6.180 | 6.320 | 485,419 | +0.16(+2.60%) |
Aug 20, 2024 | 6.040 | 6.215 | 6.010 | 6.160 | 552,175 | +0.12(+1.99%) |
Aug 19, 2024 | 6.200 | 6.200 | 5.905 | 6.040 | 463,541 | -0.12(-1.95%) |
Aug 16, 2024 | 6.150 | 6.290 | 6.110 | 6.160 | 1,064,477 | +0.04(+0.65%) |
Aug 15, 2024 | 6.260 | 6.390 | 6.005 | 6.120 | 600,906 | -0.02(-0.33%) |
Aug 14, 2024 | 6.000 | 6.180 | 5.950 | 6.140 | 570,631 | +0.18(+3.02%) |
Aug 13, 2024 | 5.520 | 5.965 | 5.490 | 5.960 | 719,718 | +0.42(+7.58%) |
Aug 12, 2024 | 4.780 | 5.570 | 4.770 | 5.540 | 1,210,531 | +0.82(+17.37%) |
Aug 09, 2024 | 4.780 | 4.810 | 4.690 | 4.720 | 627,571 | -0.01(-0.21%) |
Aug 08, 2024 | 4.770 | 4.840 | 4.710 | 4.730 | 301,319 | -0.02(-0.42%) |
Aug 07, 2024 | 4.870 | 4.890 | 4.725 | 4.750 | 323,518 | +0.00(+0.00%) |
Aug 06, 2024 | 4.690 | 4.770 | 4.610 | 4.750 | 433,509 | +0.04(+0.85%) |
Aug 05, 2024 | 4.990 | 5.035 | 4.660 | 4.710 | 663,214 | -0.47(-9.07%) |
Aug 02, 2024 | 5.300 | 5.320 | 5.135 | 5.180 | 286,394 | -0.20(-3.72%) |
Aug 01, 2024 | 5.570 | 5.651 | 5.334 | 5.380 | 360,628 | -0.21(-3.76%) |
Jul 31, 2024 | 5.590 | 5.660 | 5.535 | 5.590 | 210,646 | +0.05(+0.90%) |
Jul 30, 2024 | 5.540 | 5.579 | 5.490 | 5.540 | 187,382 | +0.00(+0.00%) |
Jul 29, 2024 | 5.570 | 5.605 | 5.510 | 5.540 | 236,854 | +0.00(+0.00%) |
Jul 26, 2024 | 5.590 | 5.596 | 5.444 | 5.540 | 332,132 | -0.04(-0.72%) |
Jul 25, 2024 | 5.500 | 5.670 | 5.450 | 5.580 | 360,723 | +0.09(+1.64%) |
Jul 24, 2024 | 5.540 | 5.620 | 5.480 | 5.490 | 248,786 | -0.04(-0.72%) |
Jul 23, 2024 | 5.450 | 5.550 | 5.405 | 5.530 | 299,406 | +0.07(+1.28%) |
Jul 22, 2024 | 5.340 | 5.490 | 5.265 | 5.460 | 312,895 | +0.12(+2.25%) |
Jul 19, 2024 | 5.400 | 5.400 | 5.260 | 5.340 | 281,400 | -0.05(-0.93%) |
Jul 18, 2024 | 5.320 | 5.460 | 5.270 | 5.390 | 372,933 | +0.05(+0.94%) |
Jul 17, 2024 | 5.280 | 5.400 | 5.270 | 5.340 | 327,981 | +0.03(+0.56%) |
Jul 16, 2024 | 5.180 | 5.315 | 5.160 | 5.310 | 334,819 | +0.13(+2.51%) |
Jul 15, 2024 | 5.300 | 5.320 | 5.170 | 5.180 | 371,258 | -0.06(-1.15%) |
Jul 12, 2024 | 5.200 | 5.280 | 5.175 | 5.240 | 287,292 | +0.03(+0.58%) |
Jul 11, 2024 | 5.030 | 5.230 | 5.020 | 5.210 | 283,914 | +0.23(+4.62%) |
Jul 10, 2024 | 4.900 | 4.985 | 4.882 | 4.980 | 180,503 | +0.07(+1.43%) |
Jul 09, 2024 | 4.900 | 4.990 | 4.825 | 4.910 | 335,405 | -0.01(-0.20%) |
Jul 08, 2024 | 4.780 | 4.930 | 4.780 | 4.920 | 310,707 | +0.12(+2.50%) |
Jul 05, 2024 | 4.990 | 4.990 | 4.770 | 4.800 | 442,465 | -0.21(-4.19%) |
Jul 03, 2024 | 5.000 | 5.045 | 4.995 | 5.010 | 129,768 | +0.01(+0.20%) |
Jul 02, 2024 | 5.000 | 5.030 | 4.950 | 5.000 | 322,317 | +0.00(+0.00%) |