Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 6.000 | 6.230 | 5.970 | 6.020 | 5,382 | +0.03(+0.50%) |
Oct 29, 2024 | 5.990 | 6.001 | 5.950 | 5.990 | 10,196 | +0.00(+0.00%) |
Oct 28, 2024 | 5.560 | 5.990 | 5.560 | 5.990 | 3,956 | +0.23(+3.99%) |
Oct 25, 2024 | 5.620 | 5.862 | 5.620 | 5.760 | 6,250 | +0.14(+2.49%) |
Oct 24, 2024 | 5.640 | 5.780 | 5.550 | 5.620 | 17,931 | +0.08(+1.44%) |
Oct 23, 2024 | 5.771 | 5.771 | 5.540 | 5.540 | 3,138 | -0.07(-1.25%) |
Oct 22, 2024 | 5.690 | 5.700 | 5.600 | 5.610 | 3,349 | -0.12(-2.02%) |
Oct 21, 2024 | 5.750 | 5.790 | 5.570 | 5.726 | 7,395 | -0.02(-0.42%) |
Oct 18, 2024 | 5.850 | 5.950 | 5.750 | 5.750 | 4,081 | -0.24(-4.01%) |
Oct 17, 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 461 | -0.06(-0.99%) |
Oct 16, 2024 | 5.950 | 6.050 | 5.710 | 6.050 | 15,458 | +0.33(+5.77%) |
Oct 15, 2024 | 5.990 | 5.990 | 5.720 | 5.720 | 3,348 | -0.03(-0.52%) |
Oct 14, 2024 | 5.430 | 5.890 | 5.430 | 5.750 | 7,564 | -0.23(-3.85%) |
Oct 11, 2024 | 5.850 | 5.990 | 5.750 | 5.980 | 7,800 | +0.31(+5.47%) |
Oct 10, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 216 | -0.02(-0.35%) |
Oct 09, 2024 | 5.820 | 5.864 | 5.670 | 5.690 | 9,565 | -0.12(-2.07%) |
Oct 08, 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 586 | +0.02(+0.35%) |
Oct 07, 2024 | 5.590 | 5.790 | 5.590 | 5.790 | 742 | -0.01(-0.10%) |
Oct 04, 2024 | 5.650 | 5.990 | 5.650 | 5.796 | 3,671 | -0.09(-1.60%) |
Oct 03, 2024 | 5.660 | 5.890 | 5.660 | 5.890 | 1,788 | +0.18(+3.15%) |
Oct 02, 2024 | 5.740 | 5.820 | 5.710 | 5.710 | 2,842 | +0.05(+0.88%) |
Oct 01, 2024 | 5.500 | 5.870 | 5.495 | 5.660 | 12,506 | +0.05(+0.98%) |
Sep 27, 2024 | 5.605 | 220 | +0.14(+2.47%) | |||
Sep 26, 2024 | 5.490 | 5.645 | 5.470 | 5.470 | 2,244 | -0.04(-0.73%) |
Sep 25, 2024 | 5.640 | 5.890 | 5.421 | 5.510 | 11,961 | -0.15(-2.65%) |
Sep 24, 2024 | 5.680 | 5.700 | 5.460 | 5.660 | 5,700 | -0.05(-0.88%) |
Sep 23, 2024 | 5.660 | 5.776 | 5.525 | 5.710 | 6,169 | +0.10(+1.78%) |
Sep 20, 2024 | 5.600 | 5.900 | 5.200 | 5.610 | 13,154 | -0.10(-1.75%) |
Sep 19, 2024 | 5.950 | 6.100 | 5.510 | 5.710 | 76,706 | -0.49(-7.90%) |
Sep 18, 2024 | 6.250 | 6.380 | 6.090 | 6.200 | 60,842 | +0.19(+3.16%) |
Sep 17, 2024 | 6.030 | 6.360 | 5.900 | 6.010 | 27,278 | +0.12(+2.04%) |
Sep 16, 2024 | 5.500 | 6.000 | 5.500 | 5.890 | 22,948 | +0.69(+13.20%) |
Sep 13, 2024 | 5.250 | 5.284 | 5.203 | 5.203 | 2,243 | -0.09(-1.64%) |
Sep 12, 2024 | 5.200 | 5.500 | 5.151 | 5.290 | 17,183 | +0.12(+2.32%) |
Sep 11, 2024 | 5.170 | 5.200 | 5.160 | 5.170 | 3,130 | -0.06(-1.15%) |
Sep 10, 2024 | 5.200 | 5.290 | 5.140 | 5.230 | 5,149 | -0.05(-0.95%) |
Sep 09, 2024 | 5.220 | 5.280 | 5.120 | 5.280 | 1,725 | +0.06(+1.15%) |
Sep 06, 2024 | 5.650 | 5.650 | 5.220 | 5.220 | 5,796 | -0.37(-6.62%) |
Sep 05, 2024 | 5.330 | 5.640 | 5.330 | 5.590 | 4,230 | +0.19(+3.52%) |
Sep 04, 2024 | 5.200 | 5.400 | 5.200 | 5.400 | 10,546 | +0.18(+3.45%) |
Sep 03, 2024 | 5.100 | 5.300 | 5.100 | 5.220 | 1,092 | -0.09(-1.69%) |
Aug 30, 2024 | 5.400 | 5.410 | 5.300 | 5.310 | 2,178 | -0.09(-1.67%) |
Aug 29, 2024 | 5.330 | 5.480 | 5.290 | 5.400 | 7,967 | +0.03(+0.64%) |
Aug 28, 2024 | 5.365 | 5.365 | 5.365 | 5.365 | 186 | -0.09(-1.73%) |
Aug 26, 2024 | 5.460 | 118 | +0.14(+2.63%) | |||
Aug 23, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 343 | -0.19(-3.45%) |
Aug 22, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 212 | +0.26(+4.95%) |
Aug 21, 2024 | 5.100 | 5.250 | 5.100 | 5.250 | 10,861 | +0.14(+2.74%) |
Aug 20, 2024 | 5.050 | 5.160 | 5.040 | 5.110 | 7,386 | -0.03(-0.58%) |
Aug 19, 2024 | 5.130 | 5.150 | 5.130 | 5.140 | 1,190 | +0.00(+0.00%) |
Aug 16, 2024 | 5.260 | 5.260 | 5.140 | 5.140 | 725 | +0.04(+0.78%) |
Aug 15, 2024 | 5.090 | 5.265 | 5.090 | 5.100 | 3,918 | -0.08(-1.64%) |
Aug 14, 2024 | 5.210 | 5.210 | 5.160 | 5.185 | 1,526 | +0.09(+1.87%) |
Aug 12, 2024 | 5.090 | 149 | -0.03(-0.59%) | |||
Aug 09, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 211 | +0.08(+1.59%) |
Aug 08, 2024 | 5.030 | 5.040 | 4.990 | 5.040 | 1,007 | -0.11(-2.14%) |
Aug 07, 2024 | 5.050 | 5.220 | 5.050 | 5.150 | 11,763 | +0.27(+5.42%) |
Aug 06, 2024 | 4.570 | 4.885 | 4.570 | 4.885 | 4,622 | +0.55(+12.82%) |
Aug 05, 2024 | 4.330 | 4.330 | 4.330 | 4.330 | 341 | -0.72(-14.26%) |
Aug 02, 2024 | 5.060 | 5.060 | 5.050 | 5.050 | 1,832 | -0.08(-1.56%) |