Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 5.460 | 5.490 | 5.200 | 5.420 | 2,408 | -0.06(-1.09%) |
Oct 29, 2024 | 5.520 | 5.600 | 5.340 | 5.480 | 6,060 | -0.05(-0.90%) |
Oct 28, 2024 | 5.550 | 5.650 | 5.430 | 5.530 | 7,689 | -0.12(-2.12%) |
Oct 25, 2024 | 5.790 | 5.848 | 5.540 | 5.650 | 11,605 | -0.05(-0.88%) |
Oct 24, 2024 | 5.650 | 5.850 | 5.120 | 5.700 | 8,265 | +0.00(+0.00%) |
Oct 23, 2024 | 5.530 | 5.700 | 5.370 | 5.700 | 23,816 | +0.08(+1.42%) |
Oct 22, 2024 | 5.770 | 5.770 | 5.470 | 5.620 | 12,253 | -0.09(-1.58%) |
Oct 21, 2024 | 5.950 | 5.999 | 5.681 | 5.710 | 15,775 | -0.21(-3.55%) |
Oct 18, 2024 | 6.000 | 6.097 | 5.800 | 5.920 | 10,622 | -0.04(-0.67%) |
Oct 17, 2024 | 5.800 | 5.960 | 5.740 | 5.960 | 6,709 | +0.06(+1.02%) |
Oct 16, 2024 | 5.700 | 5.900 | 5.700 | 5.900 | 5,220 | +0.17(+2.97%) |
Oct 15, 2024 | 5.980 | 5.980 | 5.730 | 5.730 | 7,299 | -0.17(-2.88%) |
Oct 14, 2024 | 5.990 | 6.200 | 5.780 | 5.900 | 6,240 | -0.04(-0.67%) |
Oct 11, 2024 | 5.840 | 5.975 | 5.800 | 5.940 | 5,692 | +0.10(+1.71%) |
Oct 10, 2024 | 5.750 | 5.840 | 5.690 | 5.840 | 7,509 | +0.03(+0.52%) |
Oct 09, 2024 | 5.770 | 5.900 | 5.650 | 5.810 | 12,270 | +0.01(+0.17%) |
Oct 08, 2024 | 6.070 | 6.070 | 5.800 | 5.800 | 3,509 | -0.15(-2.52%) |
Oct 07, 2024 | 5.950 | 6.219 | 5.800 | 5.950 | 10,056 | +0.00(+0.00%) |
Oct 04, 2024 | 5.850 | 6.097 | 5.510 | 5.950 | 27,074 | +0.02(+0.34%) |
Oct 03, 2024 | 6.000 | 6.020 | 5.920 | 5.930 | 15,902 | -0.16(-2.63%) |
Oct 02, 2024 | 6.230 | 6.270 | 6.000 | 6.090 | 15,765 | -0.20(-3.18%) |
Oct 01, 2024 | 6.800 | 6.850 | 6.280 | 6.290 | 24,531 | -0.26(-3.97%) |
Sep 30, 2024 | 6.070 | 6.650 | 6.070 | 6.550 | 46,287 | +0.58(+9.72%) |
Sep 27, 2024 | 5.890 | 6.070 | 5.870 | 5.970 | 4,982 | -0.01(-0.17%) |
Sep 26, 2024 | 5.940 | 6.040 | 5.920 | 5.980 | 17,475 | +0.01(+0.17%) |
Sep 25, 2024 | 6.202 | 6.202 | 5.830 | 5.970 | 12,278 | -0.17(-2.77%) |
Sep 24, 2024 | 6.290 | 6.358 | 6.100 | 6.140 | 18,781 | -0.18(-2.85%) |
Sep 23, 2024 | 6.520 | 6.520 | 6.220 | 6.320 | 18,889 | -0.15(-2.32%) |
Sep 20, 2024 | 6.570 | 6.770 | 6.348 | 6.470 | 65,674 | +0.12(+1.89%) |
Sep 19, 2024 | 6.060 | 6.400 | 6.060 | 6.350 | 124,030 | +0.32(+5.31%) |
Sep 18, 2024 | 5.870 | 6.190 | 5.870 | 6.030 | 54,027 | +0.04(+0.67%) |
Sep 17, 2024 | 5.720 | 6.080 | 5.617 | 5.990 | 131,187 | +0.16(+2.74%) |
Sep 16, 2024 | 5.630 | 5.890 | 5.630 | 5.830 | 8,131 | +0.11(+1.92%) |
Sep 13, 2024 | 5.900 | 5.900 | 5.630 | 5.720 | 26,696 | -0.15(-2.56%) |
Sep 12, 2024 | 5.720 | 6.200 | 5.660 | 5.870 | 107,603 | +0.17(+2.98%) |
Sep 11, 2024 | 5.390 | 5.700 | 5.303 | 5.700 | 19,693 | +0.25(+4.59%) |
Sep 10, 2024 | 5.400 | 5.880 | 5.260 | 5.450 | 43,609 | -0.01(-0.18%) |
Sep 09, 2024 | 5.270 | 5.500 | 5.160 | 5.460 | 15,929 | +0.18(+3.41%) |
Sep 06, 2024 | 5.000 | 5.350 | 5.000 | 5.280 | 25,811 | +0.20(+3.94%) |
Sep 05, 2024 | 4.860 | 5.160 | 4.670 | 5.080 | 13,094 | +0.14(+2.83%) |
Sep 04, 2024 | 4.860 | 4.990 | 4.782 | 4.940 | 51,356 | +0.14(+2.92%) |
Sep 03, 2024 | 4.950 | 5.040 | 4.780 | 4.800 | 6,168 | -0.22(-4.38%) |
Aug 30, 2024 | 4.990 | 5.110 | 4.970 | 5.020 | 13,494 | +0.01(+0.20%) |
Aug 29, 2024 | 5.020 | 5.065 | 4.991 | 5.010 | 4,326 | -0.06(-1.18%) |
Aug 28, 2024 | 4.940 | 5.070 | 4.940 | 5.070 | 9,095 | +0.06(+1.20%) |
Aug 27, 2024 | 4.970 | 5.070 | 4.880 | 5.010 | 13,659 | +0.04(+0.80%) |
Aug 26, 2024 | 4.850 | 5.040 | 4.818 | 4.970 | 16,684 | +0.12(+2.47%) |
Aug 23, 2024 | 4.900 | 4.912 | 4.780 | 4.850 | 2,563 | +0.01(+0.21%) |
Aug 22, 2024 | 4.810 | 4.890 | 4.780 | 4.840 | 8,942 | -0.02(-0.41%) |
Aug 21, 2024 | 4.790 | 4.875 | 4.790 | 4.860 | 2,731 | +0.07(+1.46%) |
Aug 20, 2024 | 4.900 | 4.900 | 4.790 | 4.790 | 6,120 | -0.08(-1.64%) |
Aug 19, 2024 | 4.710 | 4.883 | 4.700 | 4.870 | 3,393 | +0.12(+2.53%) |
Aug 16, 2024 | 4.830 | 4.920 | 4.720 | 4.750 | 7,916 | -0.15(-3.06%) |
Aug 15, 2024 | 4.830 | 4.950 | 4.690 | 4.900 | 4,532 | +0.18(+3.81%) |
Aug 14, 2024 | 4.610 | 4.740 | 4.610 | 4.720 | 9,514 | +0.06(+1.29%) |
Aug 13, 2024 | 4.610 | 4.713 | 4.580 | 4.660 | 26,570 | +0.03(+0.65%) |
Aug 12, 2024 | 4.650 | 4.650 | 4.610 | 4.630 | 4,132 | +0.03(+0.65%) |
Aug 09, 2024 | 4.590 | 4.710 | 4.530 | 4.600 | 11,534 | -0.05(-1.08%) |
Aug 08, 2024 | 4.620 | 4.650 | 4.540 | 4.650 | 3,386 | +0.11(+2.42%) |
Aug 07, 2024 | 4.690 | 4.690 | 4.500 | 4.540 | 13,045 | -0.07(-1.52%) |
Aug 06, 2024 | 4.630 | 4.770 | 4.600 | 4.610 | 34,017 | +0.00(+0.00%) |
Aug 05, 2024 | 4.670 | 4.878 | 4.600 | 4.610 | 54,395 | -0.36(-7.24%) |
Aug 02, 2024 | 4.970 | 5.000 | 4.910 | 4.970 | 9,558 | -0.04(-0.80%) |