Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 5.350 | 5.450 | 5.250 | 5.250 | 16,230 | -0.08(-1.41%) |
Sep 16, 2024 | 5.375 | 5.500 | 5.250 | 5.325 | 68,050 | -0.02(-0.47%) |
Sep 13, 2024 | 5.160 | 5.450 | 5.160 | 5.350 | 99,957 | +0.05(+0.94%) |
Sep 12, 2024 | 5.490 | 5.490 | 5.100 | 5.300 | 101,404 | +0.08(+1.53%) |
Sep 11, 2024 | 5.100 | 5.490 | 5.050 | 5.220 | 51,512 | +0.06(+1.16%) |
Sep 10, 2024 | 5.210 | 5.490 | 5.100 | 5.160 | 63,228 | -0.20(-3.73%) |
Sep 09, 2024 | 5.640 | 5.800 | 5.000 | 5.360 | 71,928 | +0.08(+1.52%) |
Sep 06, 2024 | 5.580 | 5.580 | 5.240 | 5.280 | 42,993 | -0.10(-1.86%) |
Sep 05, 2024 | 5.540 | 5.700 | 5.375 | 5.380 | 24,316 | -0.05(-0.92%) |
Sep 04, 2024 | 5.800 | 5.800 | 5.360 | 5.430 | 14,980 | -0.21(-3.72%) |
Sep 03, 2024 | 5.600 | 6.000 | 5.404 | 5.640 | 20,589 | +0.04(+0.68%) |
Aug 30, 2024 | 5.700 | 5.700 | 5.600 | 5.602 | 5,758 | -0.10(-1.72%) |
Aug 29, 2024 | 5.700 | 5.700 | 5.600 | 5.700 | 6,549 | +0.00(+0.00%) |
Aug 28, 2024 | 5.750 | 5.750 | 5.600 | 5.700 | 3,665 | +0.02(+0.35%) |
Aug 27, 2024 | 5.760 | 5.800 | 5.600 | 5.680 | 10,521 | +0.08(+1.43%) |
Aug 26, 2024 | 5.250 | 5.800 | 5.250 | 5.600 | 17,222 | -0.06(-1.06%) |
Aug 23, 2024 | 5.680 | 5.740 | 5.520 | 5.660 | 21,103 | -0.02(-0.35%) |
Aug 22, 2024 | 6.100 | 6.100 | 5.580 | 5.680 | 11,948 | -0.04(-0.79%) |
Aug 21, 2024 | 6.140 | 6.140 | 5.650 | 5.725 | 19,112 | +0.04(+0.79%) |
Aug 20, 2024 | 5.400 | 5.840 | 5.400 | 5.680 | 21,916 | -0.12(-2.07%) |
Aug 19, 2024 | 5.700 | 5.800 | 5.560 | 5.800 | 25,108 | +0.22(+4.04%) |
Aug 16, 2024 | 5.550 | 5.700 | 5.400 | 5.575 | 8,697 | -0.02(-0.45%) |
Aug 15, 2024 | 5.450 | 5.600 | 5.400 | 5.600 | 41,729 | +0.11(+2.00%) |
Aug 14, 2024 | 5.465 | 5.640 | 5.465 | 5.490 | 14,815 | +0.09(+1.67%) |
Aug 13, 2024 | 5.525 | 5.550 | 5.400 | 5.400 | 30,015 | -0.15(-2.70%) |
Aug 12, 2024 | 5.510 | 5.850 | 5.350 | 5.550 | 22,399 | +0.01(+0.18%) |
Aug 09, 2024 | 5.400 | 5.540 | 5.300 | 5.540 | 20,278 | +0.18(+3.36%) |
Aug 08, 2024 | 5.350 | 5.700 | 5.300 | 5.360 | 22,669 | +0.16(+3.08%) |
Aug 07, 2024 | 5.750 | 5.750 | 5.200 | 5.200 | 16,619 | -0.16(-2.99%) |
Aug 06, 2024 | 5.490 | 5.650 | 5.200 | 5.360 | 25,050 | -0.14(-2.55%) |
Aug 05, 2024 | 5.630 | 5.700 | 5.050 | 5.500 | 28,907 | -0.29(-5.01%) |
Aug 02, 2024 | 5.650 | 6.000 | 5.520 | 5.790 | 75,379 | -0.02(-0.34%) |
Aug 01, 2024 | 5.900 | 6.050 | 5.650 | 5.810 | 28,723 | +0.01(+0.17%) |
Jul 31, 2024 | 5.860 | 6.050 | 5.570 | 5.800 | 6,325 | -0.01(-0.17%) |
Jul 30, 2024 | 6.050 | 6.050 | 5.650 | 5.810 | 8,280 | -0.04(-0.68%) |
Jul 29, 2024 | 5.890 | 6.050 | 5.800 | 5.850 | 65,637 | -0.08(-1.27%) |
Jul 26, 2024 | 5.940 | 6.100 | 5.650 | 5.925 | 9,633 | -0.02(-0.25%) |
Jul 25, 2024 | 5.810 | 6.100 | 5.650 | 5.940 | 9,130 | +0.25(+4.39%) |
Jul 24, 2024 | 5.810 | 5.940 | 5.690 | 5.690 | 6,360 | -0.15(-2.57%) |
Jul 23, 2024 | 5.840 | 5.840 | 5.810 | 5.840 | 21,366 | +0.00(+0.00%) |
Jul 22, 2024 | 5.850 | 6.000 | 5.700 | 5.840 | 6,187 | +0.09(+1.57%) |
Jul 19, 2024 | 5.875 | 5.875 | 5.750 | 5.750 | 3,402 | -0.00(-0.04%) |
Jul 18, 2024 | 5.940 | 6.050 | 5.753 | 5.753 | 8,321 | -0.05(-0.90%) |
Jul 17, 2024 | 5.860 | 5.890 | 5.650 | 5.805 | 15,373 | -0.04(-0.77%) |
Jul 16, 2024 | 5.910 | 5.933 | 5.703 | 5.850 | 8,723 | -0.10(-1.68%) |
Jul 15, 2024 | 5.910 | 6.300 | 5.850 | 5.950 | 3,919 | +0.03(+0.51%) |
Jul 12, 2024 | 5.940 | 6.020 | 5.800 | 5.920 | 11,520 | -0.02(-0.34%) |
Jul 11, 2024 | 5.910 | 6.050 | 5.780 | 5.940 | 37,855 | -0.06(-0.97%) |
Jul 10, 2024 | 5.950 | 5.998 | 5.800 | 5.998 | 15,865 | +0.18(+3.06%) |
Jul 09, 2024 | 5.925 | 6.050 | 5.800 | 5.820 | 10,657 | -0.29(-4.75%) |
Jul 08, 2024 | 5.850 | 6.350 | 5.850 | 6.110 | 40,579 | +0.04(+0.66%) |
Jul 05, 2024 | 6.080 | 6.160 | 6.060 | 6.070 | 4,376 | +0.01(+0.17%) |
Jul 03, 2024 | 6.500 | 6.500 | 6.060 | 6.060 | 4,163 | -0.07(-1.14%) |
Jul 02, 2024 | 6.110 | 6.330 | 6.110 | 6.130 | 24,548 | +0.14(+2.34%) |