Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.320 | 5.600 | 5.310 | 5.400 | 47,265 | +0.08(+1.50%) |
Sep 26, 2024 | 5.430 | 5.510 | 5.200 | 5.320 | 64,364 | -0.06(-1.12%) |
Sep 25, 2024 | 5.530 | 5.630 | 5.380 | 5.380 | 9,719 | -0.07(-1.28%) |
Sep 24, 2024 | 5.740 | 5.740 | 5.450 | 5.450 | 20,605 | -0.11(-1.98%) |
Sep 23, 2024 | 5.580 | 5.580 | 5.475 | 5.560 | 9,856 | -0.03(-0.54%) |
Sep 20, 2024 | 5.470 | 5.600 | 5.420 | 5.590 | 29,819 | +0.11(+2.01%) |
Sep 19, 2024 | 5.420 | 5.550 | 5.410 | 5.480 | 13,668 | +0.17(+3.20%) |
Sep 18, 2024 | 5.340 | 5.580 | 5.310 | 5.310 | 40,851 | -0.10(-1.85%) |
Sep 17, 2024 | 5.310 | 5.550 | 5.210 | 5.410 | 32,082 | +0.12(+2.27%) |
Sep 16, 2024 | 5.290 | 5.570 | 5.250 | 5.290 | 61,677 | -0.01(-0.19%) |
Sep 13, 2024 | 5.310 | 5.580 | 5.240 | 5.300 | 34,237 | -0.01(-0.19%) |
Sep 12, 2024 | 5.300 | 5.590 | 5.295 | 5.310 | 16,821 | +0.01(+0.19%) |
Sep 11, 2024 | 5.270 | 5.500 | 5.210 | 5.300 | 35,644 | -0.02(-0.38%) |
Sep 10, 2024 | 5.360 | 5.540 | 5.160 | 5.320 | 43,863 | -0.05(-0.93%) |
Sep 09, 2024 | 5.600 | 5.680 | 5.350 | 5.370 | 43,762 | -0.10(-1.83%) |
Sep 06, 2024 | 5.660 | 5.750 | 5.350 | 5.470 | 75,201 | -0.07(-1.26%) |
Sep 05, 2024 | 5.680 | 5.783 | 5.530 | 5.540 | 15,291 | -0.18(-3.15%) |
Sep 04, 2024 | 5.710 | 5.850 | 5.710 | 5.720 | 24,154 | -0.06(-1.04%) |
Sep 03, 2024 | 5.850 | 5.870 | 5.670 | 5.780 | 47,718 | -0.12(-2.03%) |
Aug 30, 2024 | 5.840 | 5.940 | 5.800 | 5.900 | 39,301 | +0.04(+0.68%) |
Aug 29, 2024 | 5.970 | 6.250 | 5.780 | 5.860 | 10,939 | +0.04(+0.69%) |
Aug 28, 2024 | 5.860 | 6.010 | 5.640 | 5.820 | 22,078 | -0.04(-0.68%) |
Aug 27, 2024 | 5.810 | 5.970 | 5.650 | 5.860 | 21,192 | +0.15(+2.63%) |
Aug 26, 2024 | 5.900 | 5.900 | 5.650 | 5.710 | 18,825 | -0.04(-0.70%) |
Aug 23, 2024 | 5.540 | 6.240 | 5.540 | 5.750 | 26,485 | +0.15(+2.68%) |
Aug 22, 2024 | 5.650 | 5.740 | 5.510 | 5.600 | 9,916 | -0.01(-0.18%) |
Aug 21, 2024 | 5.770 | 5.810 | 5.500 | 5.610 | 39,279 | -0.01(-0.18%) |
Aug 20, 2024 | 5.700 | 5.830 | 5.520 | 5.620 | 14,949 | -0.09(-1.58%) |
Aug 19, 2024 | 5.720 | 5.790 | 5.630 | 5.710 | 24,632 | -0.01(-0.17%) |
Aug 16, 2024 | 5.800 | 5.880 | 5.680 | 5.720 | 21,301 | -0.10(-1.72%) |
Aug 15, 2024 | 5.730 | 5.980 | 5.525 | 5.820 | 34,808 | +0.38(+6.99%) |
Aug 14, 2024 | 5.590 | 5.590 | 5.380 | 5.440 | 29,974 | -0.15(-2.68%) |
Aug 13, 2024 | 5.520 | 5.720 | 5.440 | 5.590 | 23,789 | +0.02(+0.36%) |
Aug 12, 2024 | 5.440 | 5.570 | 5.365 | 5.570 | 83,477 | +0.05(+0.91%) |
Aug 09, 2024 | 5.430 | 5.570 | 5.350 | 5.520 | 35,267 | +0.10(+1.85%) |
Aug 08, 2024 | 5.350 | 5.600 | 5.300 | 5.420 | 96,251 | +0.02(+0.37%) |
Aug 07, 2024 | 5.500 | 5.850 | 5.250 | 5.400 | 230,278 | -0.64(-10.60%) |
Aug 06, 2024 | 6.220 | 6.220 | 5.840 | 6.040 | 68,869 | -0.03(-0.49%) |
Aug 05, 2024 | 5.920 | 6.350 | 5.800 | 6.070 | 73,139 | -0.06(-0.98%) |
Aug 02, 2024 | 6.290 | 6.290 | 6.051 | 6.130 | 41,517 | -0.19(-3.01%) |
Aug 01, 2024 | 6.300 | 6.420 | 6.060 | 6.320 | 59,109 | +0.08(+1.28%) |
Jul 31, 2024 | 6.210 | 6.300 | 6.100 | 6.240 | 25,131 | +0.04(+0.65%) |
Jul 30, 2024 | 6.210 | 6.350 | 6.190 | 6.200 | 21,496 | -0.08(-1.27%) |
Jul 29, 2024 | 6.520 | 6.520 | 6.270 | 6.280 | 21,223 | -0.24(-3.68%) |
Jul 26, 2024 | 6.470 | 6.680 | 6.352 | 6.520 | 33,325 | +0.16(+2.52%) |
Jul 25, 2024 | 6.390 | 6.450 | 6.220 | 6.360 | 17,062 | +0.05(+0.79%) |
Jul 24, 2024 | 6.530 | 6.620 | 6.230 | 6.310 | 20,954 | -0.22(-3.37%) |
Jul 23, 2024 | 6.570 | 6.605 | 6.379 | 6.530 | 40,219 | +0.13(+2.03%) |
Jul 22, 2024 | 6.150 | 6.400 | 5.965 | 6.400 | 53,971 | +0.25(+4.07%) |
Jul 19, 2024 | 6.030 | 6.270 | 5.850 | 6.150 | 66,965 | +0.05(+0.82%) |
Jul 18, 2024 | 6.380 | 6.380 | 6.000 | 6.100 | 52,532 | -0.18(-2.87%) |
Jul 17, 2024 | 6.410 | 6.480 | 6.190 | 6.280 | 83,704 | -0.13(-2.03%) |
Jul 16, 2024 | 6.400 | 6.480 | 6.290 | 6.410 | 34,065 | +0.01(+0.16%) |
Jul 15, 2024 | 6.550 | 6.550 | 6.330 | 6.400 | 71,890 | -0.17(-2.59%) |
Jul 12, 2024 | 6.300 | 6.570 | 6.240 | 6.570 | 32,210 | +0.36(+5.80%) |
Jul 11, 2024 | 6.360 | 6.360 | 6.120 | 6.210 | 15,736 | -0.08(-1.27%) |
Jul 10, 2024 | 6.250 | 6.480 | 6.250 | 6.290 | 38,588 | +0.13(+2.11%) |
Jul 09, 2024 | 6.270 | 6.470 | 6.120 | 6.160 | 11,169 | -0.10(-1.60%) |
Jul 08, 2024 | 6.320 | 6.360 | 6.010 | 6.260 | 28,358 | -0.01(-0.16%) |
Jul 05, 2024 | 6.280 | 6.330 | 6.210 | 6.270 | 18,745 | -0.05(-0.79%) |
Jul 03, 2024 | 6.310 | 6.510 | 6.310 | 6.320 | 28,233 | -0.07(-1.10%) |
Jul 02, 2024 | 6.190 | 6.420 | 6.110 | 6.390 | 35,354 | +0.12(+1.91%) |