Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 5.330 | 5.370 | 5.295 | 5.340 | 441,173 | +0.01(+0.19%) |
Oct 10, 2024 | 5.360 | 5.385 | 5.305 | 5.330 | 538,248 | -0.08(-1.48%) |
Oct 09, 2024 | 5.410 | 5.440 | 5.390 | 5.410 | 559,611 | +0.01(+0.19%) |
Oct 08, 2024 | 5.440 | 5.440 | 5.366 | 5.400 | 772,968 | -0.04(-0.74%) |
Oct 07, 2024 | 5.460 | 5.520 | 5.390 | 5.440 | 698,304 | -0.07(-1.27%) |
Oct 04, 2024 | 5.550 | 5.580 | 5.474 | 5.510 | 869,030 | +0.03(+0.55%) |
Oct 03, 2024 | 5.440 | 5.490 | 5.400 | 5.480 | 528,980 | +0.03(+0.55%) |
Oct 02, 2024 | 5.480 | 5.530 | 5.430 | 5.450 | 625,596 | -0.05(-0.91%) |
Oct 01, 2024 | 5.580 | 5.600 | 5.470 | 5.500 | 693,008 | -0.10(-1.79%) |
Sep 30, 2024 | 5.600 | 5.640 | 5.545 | 5.600 | 746,925 | -0.01(-0.18%) |
Sep 27, 2024 | 5.707 | 5.736 | 5.600 | 5.610 | 594,053 | -0.03(-0.52%) |
Sep 26, 2024 | 5.668 | 5.688 | 5.620 | 5.639 | 585,397 | +0.03(+0.52%) |
Sep 25, 2024 | 5.756 | 5.766 | 5.600 | 5.610 | 694,359 | -0.14(-2.37%) |
Sep 24, 2024 | 5.736 | 5.766 | 5.712 | 5.746 | 1,463,861 | +0.03(+0.51%) |
Sep 23, 2024 | 5.834 | 5.873 | 5.717 | 5.717 | 738,899 | -0.10(-1.67%) |
Sep 20, 2024 | 5.921 | 6.038 | 5.814 | 5.814 | 2,496,906 | -0.20(-3.39%) |
Sep 19, 2024 | 6.038 | 6.038 | 5.913 | 6.018 | 739,427 | +0.10(+1.64%) |
Sep 18, 2024 | 5.921 | 6.028 | 5.853 | 5.921 | 915,745 | -0.01(-0.16%) |
Sep 17, 2024 | 5.795 | 5.941 | 5.741 | 5.931 | 1,662,787 | +0.19(+3.39%) |
Sep 16, 2024 | 5.746 | 5.790 | 5.707 | 5.736 | 468,481 | -0.01(-0.17%) |
Sep 13, 2024 | 5.697 | 5.756 | 5.659 | 5.746 | 442,043 | +0.13(+2.25%) |
Sep 12, 2024 | 5.542 | 5.629 | 5.532 | 5.620 | 401,728 | +0.10(+1.76%) |
Sep 11, 2024 | 5.493 | 5.552 | 5.391 | 5.522 | 672,060 | +0.00(+0.00%) |
Sep 10, 2024 | 5.552 | 5.561 | 5.474 | 5.522 | 379,211 | -0.01(-0.18%) |
Sep 09, 2024 | 5.522 | 5.542 | 5.475 | 5.532 | 671,819 | +0.03(+0.53%) |
Sep 06, 2024 | 5.561 | 5.586 | 5.503 | 5.503 | 508,380 | -0.09(-1.57%) |
Sep 05, 2024 | 5.561 | 5.659 | 5.557 | 5.591 | 383,178 | +0.07(+1.23%) |
Sep 04, 2024 | 5.717 | 5.717 | 5.498 | 5.522 | 579,896 | -0.18(-3.24%) |
Sep 03, 2024 | 5.736 | 5.766 | 5.649 | 5.707 | 742,602 | -0.08(-1.34%) |
Aug 30, 2024 | 5.707 | 5.785 | 5.697 | 5.785 | 786,519 | +0.08(+1.36%) |
Aug 29, 2024 | 5.736 | 5.766 | 5.688 | 5.707 | 498,687 | -0.01(-0.17%) |
Aug 28, 2024 | 5.649 | 5.766 | 5.649 | 5.717 | 547,970 | +0.03(+0.51%) |
Aug 27, 2024 | 5.678 | 5.707 | 5.620 | 5.688 | 611,971 | +0.01(+0.17%) |
Aug 26, 2024 | 5.707 | 5.732 | 5.649 | 5.678 | 710,644 | +0.03(+0.52%) |
Aug 23, 2024 | 5.542 | 5.697 | 5.513 | 5.649 | 619,397 | +0.17(+3.01%) |
Aug 22, 2024 | 5.522 | 5.552 | 5.484 | 5.484 | 410,721 | -0.04(-0.70%) |
Aug 21, 2024 | 5.581 | 5.639 | 5.493 | 5.522 | 435,567 | -0.04(-0.70%) |
Aug 20, 2024 | 5.571 | 5.629 | 5.508 | 5.561 | 643,823 | -0.05(-0.87%) |
Aug 19, 2024 | 5.522 | 5.620 | 5.522 | 5.610 | 779,621 | +0.09(+1.58%) |
Aug 16, 2024 | 5.484 | 5.586 | 5.484 | 5.522 | 489,129 | +0.01(+0.18%) |
Aug 15, 2024 | 5.542 | 5.639 | 5.493 | 5.513 | 1,704,367 | +0.08(+1.43%) |
Aug 14, 2024 | 5.386 | 5.488 | 5.362 | 5.435 | 1,656,725 | +0.10(+1.82%) |
Aug 13, 2024 | 5.182 | 5.386 | 5.182 | 5.338 | 1,545,115 | +0.18(+3.58%) |
Aug 12, 2024 | 5.085 | 5.202 | 5.061 | 5.153 | 1,829,754 | +0.07(+1.34%) |
Aug 09, 2024 | 5.114 | 5.153 | 5.032 | 5.085 | 1,118,900 | -0.06(-1.13%) |
Aug 08, 2024 | 5.104 | 5.172 | 5.066 | 5.143 | 757,273 | +0.06(+1.15%) |
Aug 07, 2024 | 5.289 | 5.318 | 5.075 | 5.085 | 967,482 | -0.13(-2.43%) |
Aug 06, 2024 | 5.017 | 5.241 | 4.968 | 5.211 | 2,291,343 | +0.23(+4.69%) |
Aug 05, 2024 | 5.172 | 5.192 | 4.929 | 4.978 | 2,374,155 | -0.39(-7.25%) |
Aug 02, 2024 | 5.445 | 5.445 | 5.313 | 5.367 | 1,350,192 | -0.13(-2.30%) |