Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.420 | 5.470 | 5.334 | 5.410 | 16,396 | +0.04(+0.74%) |
Sep 26, 2024 | 5.390 | 5.419 | 5.330 | 5.370 | 19,764 | +0.07(+1.32%) |
Sep 25, 2024 | 5.350 | 5.350 | 5.300 | 5.300 | 7,785 | -0.06(-1.12%) |
Sep 24, 2024 | 5.360 | 5.397 | 5.360 | 5.360 | 3,581 | +0.05(+0.94%) |
Sep 23, 2024 | 5.400 | 5.416 | 5.259 | 5.310 | 57,951 | -0.05(-0.93%) |
Sep 20, 2024 | 5.400 | 5.443 | 5.340 | 5.360 | 16,290 | -0.09(-1.65%) |
Sep 19, 2024 | 5.360 | 5.450 | 5.340 | 5.450 | 22,830 | +0.18(+3.42%) |
Sep 18, 2024 | 5.290 | 5.355 | 5.262 | 5.270 | 66,431 | -0.02(-0.38%) |
Sep 17, 2024 | 5.390 | 5.420 | 5.260 | 5.290 | 67,842 | -0.17(-3.11%) |
Sep 16, 2024 | 5.460 | 5.486 | 5.400 | 5.460 | 29,676 | +0.00(+0.00%) |
Sep 13, 2024 | 5.450 | 5.510 | 5.397 | 5.460 | 15,874 | +0.04(+0.74%) |
Sep 12, 2024 | 5.300 | 5.588 | 5.300 | 5.420 | 26,030 | +0.16(+3.04%) |
Sep 11, 2024 | 5.250 | 5.320 | 5.250 | 5.260 | 29,087 | -0.01(-0.19%) |
Sep 10, 2024 | 5.280 | 5.348 | 5.260 | 5.270 | 20,819 | -0.06(-1.13%) |
Sep 09, 2024 | 5.270 | 5.350 | 5.245 | 5.330 | 35,162 | -0.02(-0.37%) |
Sep 06, 2024 | 5.530 | 5.580 | 5.350 | 5.350 | 23,790 | -0.15(-2.73%) |
Sep 05, 2024 | 5.490 | 5.560 | 5.470 | 5.500 | 13,999 | +0.04(+0.73%) |
Sep 04, 2024 | 5.400 | 5.510 | 5.390 | 5.460 | 16,951 | +0.01(+0.18%) |
Sep 03, 2024 | 5.560 | 5.560 | 5.440 | 5.450 | 38,704 | -0.30(-5.22%) |
Aug 30, 2024 | 5.770 | 5.780 | 5.700 | 5.750 | 13,113 | -0.05(-0.86%) |
Aug 29, 2024 | 5.740 | 5.800 | 5.669 | 5.800 | 10,985 | +0.08(+1.40%) |
Aug 28, 2024 | 5.650 | 5.730 | 5.617 | 5.720 | 13,380 | +0.06(+1.06%) |
Aug 27, 2024 | 5.670 | 5.680 | 5.620 | 5.660 | 22,791 | -0.06(-1.05%) |
Aug 26, 2024 | 5.690 | 5.780 | 5.660 | 5.720 | 39,959 | +0.00(+0.00%) |
Aug 23, 2024 | 5.650 | 5.770 | 5.510 | 5.720 | 63,651 | +0.16(+2.88%) |
Aug 22, 2024 | 5.510 | 5.620 | 5.510 | 5.560 | 38,750 | +0.02(+0.36%) |
Aug 21, 2024 | 5.540 | 5.540 | 5.450 | 5.540 | 29,687 | -0.08(-1.42%) |
Aug 20, 2024 | 5.640 | 5.640 | 5.540 | 5.620 | 26,678 | -0.05(-0.97%) |
Aug 19, 2024 | 5.550 | 5.700 | 5.550 | 5.675 | 183,197 | +0.13(+2.44%) |
Aug 16, 2024 | 5.460 | 5.620 | 5.400 | 5.540 | 78,640 | +0.17(+3.17%) |
Aug 15, 2024 | 5.380 | 5.450 | 5.329 | 5.370 | 26,586 | +0.04(+0.75%) |
Aug 14, 2024 | 5.500 | 5.510 | 5.300 | 5.330 | 104,263 | -0.22(-3.96%) |
Aug 13, 2024 | 5.410 | 5.710 | 5.410 | 5.550 | 70,746 | +0.20(+3.74%) |
Aug 12, 2024 | 5.410 | 5.410 | 5.330 | 5.350 | 26,897 | -0.18(-3.25%) |
Aug 09, 2024 | 5.500 | 5.580 | 5.460 | 5.530 | 29,721 | +0.08(+1.47%) |
Aug 08, 2024 | 5.380 | 5.520 | 5.380 | 5.450 | 11,755 | +0.17(+3.22%) |
Aug 07, 2024 | 5.350 | 5.440 | 5.280 | 5.280 | 32,167 | -0.03(-0.56%) |
Aug 06, 2024 | 5.220 | 5.350 | 5.190 | 5.310 | 35,446 | +0.13(+2.51%) |
Aug 05, 2024 | 5.110 | 5.267 | 5.080 | 5.180 | 48,457 | -0.20(-3.72%) |
Aug 02, 2024 | 5.500 | 5.500 | 5.380 | 5.380 | 49,912 | -0.16(-2.89%) |
Aug 01, 2024 | 5.560 | 5.610 | 5.420 | 5.540 | 54,850 | -0.11(-1.95%) |
Jul 31, 2024 | 5.740 | 5.740 | 5.600 | 5.650 | 39,056 | -0.16(-2.75%) |
Jul 30, 2024 | 5.810 | 5.890 | 5.760 | 5.810 | 30,718 | -0.06(-1.02%) |
Jul 29, 2024 | 5.800 | 5.920 | 5.751 | 5.870 | 78,613 | -0.07(-1.18%) |
Jul 26, 2024 | 5.970 | 6.100 | 5.870 | 5.940 | 26,823 | +0.00(+0.00%) |
Jul 25, 2024 | 5.810 | 5.990 | 5.800 | 5.940 | 47,368 | +0.12(+2.06%) |
Jul 24, 2024 | 5.850 | 5.880 | 5.815 | 5.820 | 28,709 | -0.06(-1.02%) |
Jul 23, 2024 | 5.860 | 5.900 | 5.820 | 5.880 | 27,525 | +0.00(+0.00%) |
Jul 22, 2024 | 5.770 | 5.930 | 5.730 | 5.880 | 54,229 | +0.10(+1.73%) |
Jul 19, 2024 | 5.780 | 5.940 | 5.712 | 5.780 | 34,571 | -0.05(-0.86%) |
Jul 18, 2024 | 5.760 | 5.850 | 5.740 | 5.830 | 21,427 | +0.01(+0.17%) |
Jul 17, 2024 | 5.750 | 5.820 | 5.740 | 5.820 | 32,268 | +0.00(+0.00%) |
Jul 16, 2024 | 5.750 | 5.870 | 5.726 | 5.820 | 28,265 | +0.04(+0.69%) |
Jul 15, 2024 | 6.050 | 6.050 | 5.690 | 5.780 | 101,462 | -0.43(-6.92%) |
Jul 12, 2024 | 6.330 | 6.390 | 6.210 | 6.210 | 37,692 | -0.04(-0.64%) |
Jul 11, 2024 | 5.960 | 6.440 | 5.810 | 6.250 | 99,811 | +0.35(+5.93%) |
Jul 10, 2024 | 5.830 | 6.005 | 5.750 | 5.900 | 41,653 | +0.10(+1.72%) |
Jul 09, 2024 | 5.750 | 5.820 | 5.690 | 5.800 | 67,542 | +0.09(+1.58%) |
Jul 08, 2024 | 5.670 | 5.880 | 5.630 | 5.710 | 66,013 | +0.04(+0.71%) |
Jul 05, 2024 | 5.220 | 5.905 | 5.220 | 5.670 | 163,779 | +0.52(+10.10%) |
Jul 03, 2024 | 5.430 | 5.430 | 5.100 | 5.150 | 138,625 | +0.15(+3.00%) |
Jul 02, 2024 | 4.940 | 5.030 | 4.930 | 5.000 | 16,535 | +0.17(+3.52%) |