Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.650 | 5.660 | 5.600 | 5.600 | 104,768 | -0.05(-0.88%) |
Oct 17, 2024 | 5.750 | 5.750 | 5.630 | 5.650 | 144,339 | -0.13(-2.25%) |
Oct 16, 2024 | 5.800 | 5.850 | 5.730 | 5.780 | 172,714 | -0.02(-0.34%) |
Oct 15, 2024 | 5.830 | 5.840 | 5.760 | 5.800 | 164,975 | -0.00(-0.09%) |
Oct 14, 2024 | 5.800 | 5.845 | 5.780 | 5.805 | 56,901 | -0.02(-0.26%) |
Oct 11, 2024 | 5.810 | 5.860 | 5.800 | 5.820 | 88,244 | -0.01(-0.17%) |
Oct 10, 2024 | 5.800 | 5.830 | 5.763 | 5.830 | 72,406 | +0.05(+0.87%) |
Oct 09, 2024 | 5.790 | 5.840 | 5.770 | 5.780 | 77,003 | -0.05(-0.86%) |
Oct 08, 2024 | 5.790 | 5.850 | 5.727 | 5.830 | 242,208 | +0.09(+1.57%) |
Oct 07, 2024 | 5.860 | 5.880 | 5.690 | 5.740 | 222,391 | -0.07(-1.20%) |
Oct 04, 2024 | 5.910 | 5.910 | 5.800 | 5.810 | 80,003 | -0.05(-0.85%) |
Oct 03, 2024 | 5.850 | 5.900 | 5.850 | 5.860 | 94,783 | -0.02(-0.34%) |
Oct 02, 2024 | 5.870 | 5.900 | 5.870 | 5.880 | 59,785 | -0.01(-0.17%) |
Oct 01, 2024 | 5.860 | 5.890 | 5.820 | 5.890 | 123,143 | +0.06(+1.03%) |
Sep 30, 2024 | 5.820 | 5.900 | 5.800 | 5.830 | 233,910 | +0.01(+0.17%) |
Sep 27, 2024 | 5.830 | 5.840 | 5.810 | 5.820 | 99,655 | +0.02(+0.34%) |
Sep 26, 2024 | 5.820 | 5.840 | 5.780 | 5.800 | 168,926 | +0.01(+0.17%) |
Sep 25, 2024 | 5.820 | 5.821 | 5.780 | 5.790 | 133,595 | -0.02(-0.34%) |
Sep 24, 2024 | 5.870 | 5.875 | 5.770 | 5.810 | 139,871 | -0.03(-0.51%) |
Sep 23, 2024 | 5.940 | 5.940 | 5.816 | 5.840 | 109,888 | -0.08(-1.35%) |
Sep 20, 2024 | 5.910 | 5.928 | 5.860 | 5.920 | 46,668 | +0.04(+0.68%) |
Sep 19, 2024 | 5.890 | 5.920 | 5.850 | 5.880 | 184,462 | +0.05(+0.82%) |
Sep 18, 2024 | 5.872 | 5.882 | 5.792 | 5.832 | 135,512 | -0.03(-0.51%) |
Sep 17, 2024 | 5.792 | 5.862 | 5.778 | 5.862 | 120,156 | +0.10(+1.72%) |
Sep 16, 2024 | 5.703 | 5.802 | 5.693 | 5.763 | 172,123 | +0.07(+1.22%) |
Sep 13, 2024 | 5.653 | 5.703 | 5.624 | 5.693 | 139,169 | +0.04(+0.70%) |
Sep 12, 2024 | 5.604 | 5.653 | 5.604 | 5.653 | 53,109 | +0.05(+0.88%) |
Sep 11, 2024 | 5.584 | 5.604 | 5.572 | 5.604 | 53,305 | +0.03(+0.53%) |
Sep 10, 2024 | 5.574 | 5.593 | 5.534 | 5.574 | 113,167 | -0.03(-0.53%) |
Sep 09, 2024 | 5.634 | 5.644 | 5.604 | 5.604 | 77,679 | -0.03(-0.53%) |
Sep 06, 2024 | 5.634 | 5.703 | 5.614 | 5.634 | 92,701 | +0.02(+0.35%) |
Sep 05, 2024 | 5.604 | 5.653 | 5.594 | 5.614 | 124,131 | +0.05(+0.89%) |
Sep 04, 2024 | 5.653 | 5.663 | 5.564 | 5.564 | 146,033 | -0.09(-1.58%) |
Sep 03, 2024 | 5.663 | 5.695 | 5.525 | 5.653 | 140,579 | -0.05(-0.87%) |
Aug 30, 2024 | 5.683 | 5.723 | 5.663 | 5.703 | 151,996 | +0.06(+1.05%) |
Aug 29, 2024 | 5.614 | 5.644 | 5.609 | 5.644 | 118,370 | +0.07(+1.25%) |
Aug 28, 2024 | 5.604 | 5.663 | 5.554 | 5.574 | 108,185 | -0.06(-1.06%) |
Aug 27, 2024 | 5.614 | 5.683 | 5.594 | 5.634 | 101,778 | +0.03(+0.53%) |
Aug 26, 2024 | 5.584 | 5.634 | 5.555 | 5.604 | 145,782 | +0.04(+0.71%) |
Aug 23, 2024 | 5.534 | 5.584 | 5.495 | 5.564 | 238,369 | +0.05(+0.90%) |
Aug 22, 2024 | 5.594 | 5.594 | 5.495 | 5.515 | 107,687 | -0.08(-1.42%) |
Aug 21, 2024 | 5.564 | 5.594 | 5.544 | 5.594 | 111,233 | +0.04(+0.71%) |
Aug 20, 2024 | 5.544 | 5.564 | 5.515 | 5.554 | 108,119 | +0.06(+1.08%) |
Aug 19, 2024 | 5.435 | 5.515 | 5.435 | 5.495 | 140,578 | +0.09(+1.61%) |
Aug 16, 2024 | 5.466 | 5.506 | 5.407 | 5.407 | 170,999 | -0.05(-0.90%) |
Aug 15, 2024 | 5.535 | 5.553 | 5.427 | 5.457 | 227,986 | -0.08(-1.42%) |
Aug 14, 2024 | 5.476 | 5.584 | 5.476 | 5.535 | 110,682 | +0.06(+1.08%) |
Aug 13, 2024 | 5.486 | 5.506 | 5.457 | 5.476 | 65,059 | +0.02(+0.36%) |
Aug 12, 2024 | 5.407 | 5.466 | 5.407 | 5.457 | 117,192 | +0.04(+0.73%) |
Aug 09, 2024 | 5.319 | 5.427 | 5.319 | 5.417 | 105,393 | +0.15(+2.80%) |
Aug 08, 2024 | 5.329 | 5.368 | 5.270 | 5.270 | 106,460 | -0.06(-1.11%) |
Aug 07, 2024 | 5.398 | 5.398 | 5.290 | 5.329 | 133,641 | +0.02(+0.37%) |
Aug 06, 2024 | 5.270 | 5.309 | 5.221 | 5.309 | 210,803 | +0.04(+0.75%) |
Aug 05, 2024 | 5.339 | 5.398 | 5.132 | 5.270 | 246,562 | -0.15(-2.72%) |
Aug 02, 2024 | 5.437 | 5.457 | 5.339 | 5.417 | 119,453 | -0.04(-0.72%) |
|