Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.861 | 5.861 | 5.861 | 5.861 | 661 | +0.03(+0.45%) |
Oct 16, 2024 | 5.835 | 55 | +0.14(+2.55%) | |||
Oct 15, 2024 | 5.720 | 5.730 | 5.665 | 5.690 | 11,125 | -0.01(-0.18%) |
Oct 14, 2024 | 5.883 | 5.883 | 5.435 | 5.700 | 14,717 | -0.14(-2.40%) |
Oct 11, 2024 | 5.890 | 5.920 | 5.840 | 5.840 | 6,740 | +0.08(+1.39%) |
Oct 10, 2024 | 5.750 | 5.760 | 5.750 | 5.760 | 5,740 | -0.06(-1.03%) |
Oct 08, 2024 | 5.820 | 2,235 | -0.07(-1.19%) | |||
Oct 07, 2024 | 6.010 | 6.010 | 5.867 | 5.890 | 9,800 | -0.01(-0.17%) |
Oct 04, 2024 | 5.930 | 6.010 | 5.900 | 5.900 | 1,700 | -0.02(-0.34%) |
Oct 03, 2024 | 5.970 | 5.970 | 5.920 | 5.920 | 4,013 | -0.04(-0.67%) |
Oct 02, 2024 | 5.990 | 5.990 | 5.960 | 5.960 | 10,642 | -0.01(-0.17%) |
Oct 01, 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 1,313 | -0.09(-1.49%) |
Sep 30, 2024 | 5.710 | 6.270 | 5.710 | 6.060 | 5,489 | -0.17(-2.79%) |
Sep 27, 2024 | 6.150 | 6.240 | 6.150 | 6.234 | 3,354 | +0.08(+1.37%) |
Sep 26, 2024 | 6.300 | 6.300 | 6.150 | 6.150 | 3,100 | +0.06(+0.99%) |
Sep 25, 2024 | 6.150 | 6.150 | 6.090 | 6.090 | 900 | +0.02(+0.33%) |
Sep 24, 2024 | 4.930 | 6.140 | 4.930 | 6.070 | 48,414 | +0.39(+6.80%) |
Sep 23, 2024 | 5.725 | 5.725 | 5.680 | 5.684 | 6,065 | +0.01(+0.24%) |
Sep 20, 2024 | 5.710 | 5.741 | 5.661 | 5.670 | 3,535 | -0.07(-1.21%) |
Sep 19, 2024 | 5.743 | 5.756 | 5.739 | 5.739 | 5,400 | -0.02(-0.36%) |
Sep 18, 2024 | 5.709 | 5.770 | 5.709 | 5.760 | 1,460 | -0.05(-0.86%) |
Sep 17, 2024 | 5.835 | 5.869 | 5.790 | 5.810 | 12,617 | +0.10(+1.70%) |
Sep 16, 2024 | 5.800 | 5.800 | 5.713 | 5.713 | 6,201 | -0.03(-0.47%) |
Sep 13, 2024 | 5.870 | 5.870 | 5.740 | 5.740 | 2,670 | -0.02(-0.35%) |
Sep 12, 2024 | 5.820 | 5.830 | 5.710 | 5.760 | 4,595 | +0.02(+0.35%) |
Sep 11, 2024 | 5.780 | 5.790 | 5.740 | 5.740 | 10,365 | -0.05(-0.86%) |
Sep 10, 2024 | 5.830 | 5.890 | 5.790 | 5.790 | 8,308 | -0.12(-2.03%) |
Sep 09, 2024 | 5.850 | 5.970 | 5.725 | 5.910 | 15,491 | +0.09(+1.63%) |
Sep 06, 2024 | 6.013 | 6.013 | 5.750 | 5.815 | 37,148 | -0.19(-3.20%) |
Sep 05, 2024 | 6.110 | 6.110 | 5.980 | 6.007 | 42,827 | -0.04(-0.71%) |
Sep 04, 2024 | 6.049 | 6.060 | 6.049 | 6.050 | 3,820 | +0.01(+0.17%) |
Sep 03, 2024 | 6.020 | 6.200 | 6.020 | 6.040 | 9,386 | -0.08(-1.31%) |
Aug 30, 2024 | 6.060 | 6.120 | 6.055 | 6.120 | 7,104 | +0.05(+0.82%) |
Aug 29, 2024 | 6.000 | 6.090 | 6.000 | 6.070 | 19,621 | +0.01(+0.17%) |
Aug 28, 2024 | 6.080 | 6.090 | 5.980 | 6.060 | 21,390 | -0.01(-0.16%) |
Aug 27, 2024 | 6.024 | 6.070 | 6.024 | 6.070 | 12,410 | +0.04(+0.66%) |
Aug 26, 2024 | 5.960 | 6.042 | 5.960 | 6.030 | 10,437 | +0.12(+2.03%) |
Aug 23, 2024 | 5.950 | 5.975 | 5.910 | 5.910 | 5,979 | +0.11(+1.90%) |
Aug 22, 2024 | 5.842 | 5.842 | 5.800 | 5.800 | 6,605 | -0.15(-2.52%) |
Aug 21, 2024 | 5.940 | 5.950 | 5.900 | 5.950 | 4,525 | +0.16(+2.67%) |
Aug 20, 2024 | 5.800 | 5.877 | 5.760 | 5.795 | 25,643 | +0.19(+3.46%) |
Aug 19, 2024 | 5.630 | 5.630 | 5.601 | 5.601 | 2,925 | +0.04(+0.79%) |
Aug 16, 2024 | 5.480 | 5.610 | 5.470 | 5.557 | 10,750 | +0.06(+1.04%) |
Aug 15, 2024 | 5.470 | 5.500 | 5.450 | 5.500 | 18,703 | +0.14(+2.71%) |
Aug 14, 2024 | 5.350 | 5.370 | 5.350 | 5.355 | 5,634 | +0.03(+0.56%) |
Aug 13, 2024 | 5.058 | 5.430 | 5.055 | 5.325 | 17,628 | +0.41(+8.23%) |
Aug 12, 2024 | 5.480 | 5.490 | 4.880 | 4.920 | 38,601 | -0.16(-3.15%) |
Aug 09, 2024 | 5.300 | 5.630 | 4.968 | 5.080 | 18,764 | -0.21(-3.99%) |
Aug 08, 2024 | 5.160 | 5.300 | 5.160 | 5.291 | 14,500 | +0.17(+3.40%) |
Aug 07, 2024 | 5.210 | 5.251 | 5.117 | 5.117 | 25,510 | -0.18(-3.32%) |
Aug 06, 2024 | 5.220 | 5.320 | 5.050 | 5.293 | 21,848 | +0.09(+1.78%) |
Aug 05, 2024 | 5.170 | 5.200 | 4.990 | 5.200 | 4,852 | -0.04(-0.76%) |
Aug 02, 2024 | 5.500 | 5.500 | 5.190 | 5.240 | 57,563 | -0.34(-6.09%) |