Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.500 | 5.600 | 5.490 | 5.510 | 15,097 | +0.04(+0.82%) |
Oct 17, 2024 | 5.500 | 5.553 | 5.465 | 5.465 | 3,272 | -0.00(-0.09%) |
Oct 16, 2024 | 5.500 | 5.550 | 5.470 | 5.470 | 8,283 | -0.06(-1.08%) |
Oct 15, 2024 | 5.510 | 5.550 | 5.500 | 5.530 | 6,929 | -0.12(-2.12%) |
Oct 14, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 1,052 | -0.13(-2.25%) |
Oct 11, 2024 | 5.600 | 5.780 | 5.600 | 5.780 | 681 | +0.17(+3.06%) |
Oct 10, 2024 | 5.620 | 5.620 | 5.550 | 5.609 | 2,819 | +0.14(+2.53%) |
Oct 09, 2024 | 5.470 | 5.470 | 5.430 | 5.470 | 288 | -0.04(-0.73%) |
Oct 08, 2024 | 5.500 | 5.561 | 5.500 | 5.510 | 10,808 | -0.24(-4.17%) |
Oct 07, 2024 | 5.610 | 5.775 | 5.610 | 5.750 | 3,492 | +0.07(+1.27%) |
Oct 04, 2024 | 5.650 | 5.787 | 5.650 | 5.678 | 2,032 | +0.16(+2.86%) |
Oct 03, 2024 | 5.690 | 5.690 | 5.520 | 5.520 | 850 | -0.22(-3.83%) |
Oct 02, 2024 | 5.650 | 5.830 | 5.650 | 5.740 | 4,467 | +0.19(+3.42%) |
Oct 01, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 249 | -0.04(-0.72%) |
Sep 30, 2024 | 5.600 | 5.600 | 5.500 | 5.590 | 14,830 | -0.02(-0.36%) |
Sep 27, 2024 | 5.800 | 5.800 | 5.610 | 5.610 | 3,301 | -0.17(-2.86%) |
Sep 26, 2024 | 5.500 | 5.860 | 5.500 | 5.775 | 16,496 | +0.20(+3.66%) |
Sep 25, 2024 | 5.571 | 5.571 | 5.571 | 5.571 | 897 | -0.12(-2.04%) |
Sep 24, 2024 | 5.640 | 5.700 | 5.640 | 5.687 | 8,291 | +0.28(+5.13%) |
Sep 23, 2024 | 5.420 | 5.420 | 5.410 | 5.410 | 300 | +0.11(+2.08%) |
Sep 20, 2024 | 5.400 | 5.400 | 5.300 | 5.300 | 3,680 | -0.21(-3.81%) |
Sep 19, 2024 | 5.491 | 5.512 | 5.491 | 5.510 | 2,784 | +0.06(+1.10%) |
Sep 18, 2024 | 5.360 | 5.500 | 5.360 | 5.450 | 16,596 | +0.03(+0.55%) |
Sep 17, 2024 | 5.330 | 5.420 | 5.330 | 5.420 | 6,692 | +0.05(+0.93%) |
Sep 16, 2024 | 5.350 | 5.413 | 5.350 | 5.370 | 3,997 | -0.01(-0.14%) |
Sep 13, 2024 | 5.300 | 5.410 | 5.300 | 5.378 | 24,113 | +0.10(+1.82%) |
Sep 12, 2024 | 5.150 | 5.300 | 5.150 | 5.282 | 6,335 | +0.18(+3.56%) |
Sep 11, 2024 | 5.063 | 5.100 | 5.063 | 5.100 | 7,982 | +0.07(+1.39%) |
Sep 10, 2024 | 4.950 | 5.030 | 4.890 | 5.030 | 7,763 | +0.02(+0.40%) |
Sep 09, 2024 | 5.050 | 5.050 | 5.007 | 5.010 | 18,995 | -0.01(-0.19%) |
Sep 06, 2024 | 4.950 | 5.100 | 4.950 | 5.019 | 53,217 | -0.13(-2.48%) |
Sep 05, 2024 | 5.050 | 5.147 | 4.990 | 5.147 | 18,778 | +0.08(+1.62%) |
Sep 04, 2024 | 5.100 | 5.110 | 5.030 | 5.065 | 7,306 | +0.02(+0.30%) |
Sep 03, 2024 | 5.090 | 5.100 | 5.050 | 5.050 | 28,038 | -0.05(-0.98%) |
Aug 30, 2024 | 5.120 | 5.130 | 5.070 | 5.100 | 13,647 | -0.05(-0.97%) |
Aug 29, 2024 | 5.090 | 5.150 | 5.000 | 5.150 | 17,253 | +0.05(+0.98%) |
Aug 28, 2024 | 5.160 | 5.160 | 5.080 | 5.100 | 5,359 | -0.20(-3.77%) |
Aug 27, 2024 | 5.290 | 5.300 | 5.290 | 5.300 | 1,160 | -0.17(-3.09%) |
Aug 26, 2024 | 5.490 | 5.640 | 5.469 | 5.469 | 6,645 | -0.08(-1.37%) |
Aug 23, 2024 | 5.390 | 5.590 | 5.390 | 5.545 | 6,207 | +0.17(+3.07%) |
Aug 22, 2024 | 5.430 | 5.430 | 5.375 | 5.380 | 5,530 | -0.11(-2.00%) |
Aug 21, 2024 | 5.450 | 5.490 | 5.420 | 5.490 | 5,629 | -0.02(-0.36%) |
Aug 20, 2024 | 5.610 | 5.610 | 5.500 | 5.510 | 4,202 | -0.23(-3.92%) |
Aug 19, 2024 | 5.800 | 5.800 | 5.720 | 5.735 | 6,527 | -0.09(-1.55%) |
Aug 16, 2024 | 5.817 | 5.850 | 5.796 | 5.825 | 15,341 | +0.04(+0.78%) |
Aug 15, 2024 | 5.700 | 5.800 | 5.700 | 5.780 | 5,678 | +0.13(+2.30%) |
Aug 14, 2024 | 5.590 | 5.650 | 5.590 | 5.650 | 1,432 | -0.05(-0.88%) |
Aug 13, 2024 | 5.580 | 5.700 | 5.580 | 5.700 | 3,749 | +0.11(+1.97%) |
Aug 12, 2024 | 5.590 | 5.590 | 5.520 | 5.590 | 20,304 | +0.02(+0.36%) |
Aug 09, 2024 | 5.560 | 5.570 | 5.560 | 5.570 | 10,572 | +0.09(+1.64%) |
Aug 08, 2024 | 5.450 | 5.500 | 5.445 | 5.480 | 4,856 | +0.28(+5.38%) |
Aug 07, 2024 | 5.335 | 5.365 | 5.200 | 5.200 | 10,252 | -0.02(-0.38%) |
Aug 06, 2024 | 5.221 | 5.300 | 5.200 | 5.220 | 21,727 | -0.16(-2.97%) |
Aug 05, 2024 | 5.090 | 5.380 | 4.860 | 5.380 | 21,232 | +0.14(+2.67%) |
Aug 02, 2024 | 5.150 | 5.280 | 5.150 | 5.240 | 1,165 | -0.19(-3.50%) |