Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 5.270 | 5.305 | 5.245 | 5.300 | 265,533 | +0.05(+0.95%) |
Oct 03, 2024 | 5.260 | 5.270 | 5.160 | 5.250 | 389,394 | -0.10(-1.87%) |
Oct 02, 2024 | 5.350 | 5.390 | 5.330 | 5.350 | 288,835 | +0.10(+1.90%) |
Oct 01, 2024 | 5.250 | 5.285 | 5.180 | 5.250 | 243,887 | -0.01(-0.19%) |
Sep 30, 2024 | 5.310 | 5.310 | 5.225 | 5.260 | 162,573 | -0.05(-0.94%) |
Sep 27, 2024 | 5.360 | 5.390 | 5.280 | 5.310 | 426,988 | -0.05(-0.93%) |
Sep 26, 2024 | 5.370 | 5.410 | 5.340 | 5.360 | 346,328 | +0.06(+1.13%) |
Sep 25, 2024 | 5.300 | 5.360 | 5.281 | 5.300 | 198,293 | -0.02(-0.38%) |
Sep 24, 2024 | 5.320 | 5.365 | 5.295 | 5.320 | 147,968 | +0.09(+1.72%) |
Sep 23, 2024 | 5.250 | 5.260 | 5.180 | 5.230 | 218,245 | -0.13(-2.43%) |
Sep 20, 2024 | 5.550 | 5.550 | 5.360 | 5.360 | 160,259 | -0.20(-3.60%) |
Sep 19, 2024 | 5.650 | 5.650 | 5.560 | 5.560 | 140,540 | -0.05(-0.89%) |
Sep 18, 2024 | 5.630 | 5.670 | 5.590 | 5.610 | 205,862 | +0.01(+0.18%) |
Sep 17, 2024 | 5.600 | 5.615 | 5.560 | 5.600 | 111,454 | -0.02(-0.36%) |
Sep 16, 2024 | 5.630 | 5.630 | 5.585 | 5.620 | 98,691 | +0.02(+0.36%) |
Sep 13, 2024 | 5.550 | 5.625 | 5.535 | 5.600 | 164,046 | +0.12(+2.19%) |
Sep 12, 2024 | 5.450 | 5.500 | 5.405 | 5.480 | 200,407 | -0.03(-0.54%) |
Sep 11, 2024 | 5.550 | 5.555 | 5.485 | 5.510 | 272,921 | -0.02(-0.36%) |
Sep 10, 2024 | 5.590 | 5.590 | 5.500 | 5.530 | 161,523 | -0.10(-1.78%) |
Sep 09, 2024 | 5.560 | 5.645 | 5.550 | 5.630 | 98,512 | +0.06(+1.08%) |
Sep 06, 2024 | 5.690 | 5.728 | 5.570 | 5.570 | 160,602 | -0.10(-1.76%) |
Sep 05, 2024 | 5.670 | 5.705 | 5.630 | 5.670 | 218,985 | +0.02(+0.35%) |
Sep 04, 2024 | 5.640 | 5.715 | 5.640 | 5.650 | 123,995 | +0.05(+0.89%) |
Sep 03, 2024 | 5.590 | 5.650 | 5.575 | 5.600 | 306,772 | +0.00(+0.00%) |
Aug 30, 2024 | 5.510 | 5.622 | 5.510 | 5.600 | 331,775 | +0.00(+0.00%) |
Aug 29, 2024 | 5.580 | 5.645 | 5.575 | 5.600 | 166,722 | -0.08(-1.41%) |
Aug 28, 2024 | 5.630 | 5.690 | 5.595 | 5.680 | 125,960 | +0.00(+0.00%) |
Aug 27, 2024 | 5.670 | 5.710 | 5.660 | 5.680 | 104,304 | -0.03(-0.53%) |
Aug 26, 2024 | 5.720 | 5.740 | 5.680 | 5.710 | 152,922 | -0.01(-0.17%) |
Aug 23, 2024 | 5.670 | 5.769 | 5.640 | 5.720 | 226,242 | +0.13(+2.33%) |
Aug 22, 2024 | 5.600 | 5.640 | 5.540 | 5.590 | 212,673 | -0.11(-1.93%) |
Aug 21, 2024 | 5.690 | 5.725 | 5.650 | 5.700 | 302,117 | +0.00(+0.00%) |
Aug 20, 2024 | 5.680 | 5.700 | 5.610 | 5.700 | 201,500 | +0.01(+0.18%) |
Aug 19, 2024 | 5.620 | 5.745 | 5.620 | 5.690 | 227,768 | +0.10(+1.79%) |
Aug 16, 2024 | 5.530 | 5.640 | 5.530 | 5.590 | 258,647 | +0.09(+1.64%) |
Aug 15, 2024 | 5.500 | 5.570 | 5.470 | 5.500 | 201,671 | -0.04(-0.72%) |
Aug 14, 2024 | 5.440 | 5.550 | 5.430 | 5.540 | 228,138 | +0.10(+1.84%) |
Aug 13, 2024 | 5.320 | 5.440 | 5.310 | 5.440 | 224,043 | +0.13(+2.45%) |
Aug 12, 2024 | 5.280 | 5.350 | 5.250 | 5.310 | 271,702 | +0.05(+0.95%) |
Aug 09, 2024 | 5.190 | 5.270 | 5.160 | 5.260 | 312,990 | +0.14(+2.73%) |
Aug 08, 2024 | 5.040 | 5.120 | 5.040 | 5.120 | 227,727 | +0.11(+2.20%) |
Aug 07, 2024 | 5.120 | 5.120 | 4.990 | 5.010 | 300,685 | +0.01(+0.20%) |
Aug 06, 2024 | 5.000 | 5.055 | 4.980 | 5.000 | 406,670 | +0.07(+1.42%) |
Aug 05, 2024 | 4.830 | 4.990 | 4.780 | 4.930 | 648,270 | +0.01(+0.20%) |
Aug 02, 2024 | 5.050 | 5.054 | 4.910 | 4.920 | 354,614 | -0.15(-2.96%) |