Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.600 | 5.620 | 5.480 | 5.610 | 10,820 | -0.03(-0.53%) |
Sep 26, 2024 | 5.530 | 5.640 | 5.460 | 5.640 | 31,928 | +0.11(+1.99%) |
Sep 25, 2024 | 5.430 | 5.600 | 5.410 | 5.530 | 38,615 | -0.01(-0.18%) |
Sep 24, 2024 | 5.500 | 5.600 | 5.470 | 5.540 | 40,747 | +0.04(+0.73%) |
Sep 23, 2024 | 5.500 | 5.550 | 5.400 | 5.500 | 54,662 | +0.00(+0.00%) |
Sep 20, 2024 | 5.380 | 5.500 | 5.190 | 5.500 | 160,146 | +0.33(+6.38%) |
Sep 19, 2024 | 5.060 | 5.180 | 5.010 | 5.170 | 29,131 | +0.15(+2.99%) |
Sep 18, 2024 | 5.160 | 5.230 | 4.995 | 5.020 | 316,030 | -0.08(-1.57%) |
Sep 17, 2024 | 5.110 | 5.300 | 5.000 | 5.100 | 725,085 | -0.07(-1.35%) |
Sep 16, 2024 | 4.950 | 5.220 | 4.950 | 5.170 | 16,033 | +0.19(+3.82%) |
Sep 13, 2024 | 4.950 | 5.195 | 4.950 | 4.980 | 37,827 | -0.07(-1.39%) |
Sep 12, 2024 | 5.120 | 5.230 | 5.000 | 5.050 | 309,391 | -0.07(-1.37%) |
Sep 11, 2024 | 5.260 | 5.260 | 5.060 | 5.120 | 29,042 | +0.03(+0.59%) |
Sep 10, 2024 | 5.170 | 5.230 | 5.090 | 5.090 | 32,140 | -0.09(-1.74%) |
Sep 09, 2024 | 5.140 | 5.300 | 5.061 | 5.180 | 35,189 | +0.00(+0.00%) |
Sep 06, 2024 | 5.150 | 5.220 | 5.095 | 5.180 | 28,344 | +0.01(+0.19%) |
Sep 05, 2024 | 5.110 | 5.221 | 5.070 | 5.170 | 26,769 | +0.01(+0.19%) |
Sep 04, 2024 | 5.130 | 5.275 | 5.100 | 5.160 | 27,238 | +0.02(+0.39%) |
Sep 03, 2024 | 5.400 | 5.400 | 4.970 | 5.140 | 66,278 | -0.29(-5.34%) |
Aug 30, 2024 | 5.420 | 5.490 | 5.312 | 5.430 | 27,983 | -0.06(-1.09%) |
Aug 29, 2024 | 5.440 | 5.500 | 5.410 | 5.490 | 14,807 | +0.05(+0.92%) |
Aug 28, 2024 | 5.470 | 5.470 | 5.350 | 5.440 | 12,831 | +0.03(+0.55%) |
Aug 27, 2024 | 5.540 | 5.540 | 5.410 | 5.410 | 13,715 | -0.11(-1.99%) |
Aug 26, 2024 | 5.470 | 5.550 | 5.400 | 5.520 | 302,634 | +0.11(+2.03%) |
Aug 23, 2024 | 5.410 | 5.490 | 5.380 | 5.410 | 25,151 | -0.04(-0.73%) |
Aug 22, 2024 | 5.400 | 5.450 | 5.390 | 5.450 | 11,968 | +0.06(+1.11%) |
Aug 21, 2024 | 5.410 | 5.425 | 5.270 | 5.390 | 40,675 | +0.04(+0.75%) |
Aug 20, 2024 | 5.300 | 5.400 | 5.250 | 5.350 | 40,929 | +0.03(+0.56%) |
Aug 19, 2024 | 5.400 | 5.440 | 5.250 | 5.320 | 59,971 | -0.06(-1.12%) |
Aug 16, 2024 | 5.230 | 5.390 | 5.192 | 5.380 | 41,537 | +0.14(+2.67%) |
Aug 15, 2024 | 5.270 | 5.270 | 5.160 | 5.240 | 8,648 | +0.04(+0.77%) |
Aug 14, 2024 | 5.110 | 5.320 | 5.070 | 5.200 | 23,361 | +0.05(+0.97%) |
Aug 13, 2024 | 5.170 | 5.240 | 5.115 | 5.150 | 37,498 | -0.08(-1.53%) |
Aug 12, 2024 | 5.270 | 5.270 | 5.200 | 5.230 | 5,184 | -0.04(-0.76%) |
Aug 09, 2024 | 5.130 | 5.311 | 5.130 | 5.270 | 13,230 | +0.10(+1.93%) |
Aug 08, 2024 | 5.180 | 5.342 | 5.150 | 5.170 | 10,343 | -0.04(-0.77%) |
Aug 07, 2024 | 5.194 | 5.220 | 5.180 | 5.210 | 10,642 | +0.02(+0.39%) |
Aug 06, 2024 | 5.230 | 5.270 | 5.084 | 5.190 | 31,789 | +0.11(+2.17%) |
Aug 05, 2024 | 5.130 | 5.220 | 5.000 | 5.080 | 93,557 | -0.12(-2.31%) |
Aug 02, 2024 | 5.310 | 5.390 | 5.170 | 5.200 | 40,765 | -0.14(-2.62%) |
Aug 01, 2024 | 5.410 | 5.410 | 5.310 | 5.340 | 35,469 | -0.11(-2.02%) |
Jul 31, 2024 | 5.430 | 5.537 | 5.410 | 5.450 | 15,489 | +0.00(+0.00%) |
Jul 30, 2024 | 5.512 | 5.520 | 5.370 | 5.450 | 18,317 | -0.09(-1.62%) |
Jul 29, 2024 | 5.350 | 5.550 | 5.350 | 5.540 | 169,153 | +0.13(+2.40%) |
Jul 26, 2024 | 5.430 | 5.500 | 5.360 | 5.410 | 46,213 | +0.01(+0.19%) |
Jul 25, 2024 | 5.320 | 5.480 | 5.310 | 5.400 | 18,050 | +0.04(+0.75%) |
Jul 24, 2024 | 5.410 | 5.490 | 5.310 | 5.360 | 25,286 | -0.05(-0.92%) |
Jul 23, 2024 | 5.410 | 5.600 | 5.402 | 5.410 | 106,874 | -0.11(-1.99%) |
Jul 22, 2024 | 5.590 | 5.630 | 5.420 | 5.520 | 31,359 | -0.06(-1.08%) |
Jul 19, 2024 | 5.570 | 5.640 | 5.530 | 5.580 | 14,948 | -0.02(-0.36%) |
Jul 18, 2024 | 5.560 | 5.660 | 5.480 | 5.600 | 92,227 | +0.00(+0.00%) |
Jul 17, 2024 | 5.410 | 5.620 | 5.410 | 5.600 | 56,594 | +0.17(+3.13%) |
Jul 16, 2024 | 5.460 | 5.480 | 5.410 | 5.430 | 22,218 | -0.02(-0.37%) |
Jul 15, 2024 | 5.310 | 5.470 | 5.310 | 5.450 | 109,255 | +0.05(+0.93%) |
Jul 12, 2024 | 5.410 | 5.470 | 5.300 | 5.400 | 69,775 | +0.04(+0.75%) |
Jul 11, 2024 | 5.380 | 5.390 | 5.340 | 5.360 | 4,434 | +0.03(+0.56%) |
Jul 10, 2024 | 5.310 | 5.400 | 5.310 | 5.330 | 11,753 | -0.01(-0.19%) |
Jul 09, 2024 | 5.350 | 5.420 | 5.300 | 5.340 | 9,203 | -0.01(-0.19%) |
Jul 08, 2024 | 5.360 | 5.420 | 5.350 | 5.350 | 17,170 | -0.08(-1.47%) |
Jul 05, 2024 | 5.410 | 5.450 | 5.376 | 5.430 | 23,093 | +0.07(+1.31%) |
Jul 03, 2024 | 5.390 | 5.430 | 5.300 | 5.360 | 7,380 | -0.02(-0.37%) |
Jul 02, 2024 | 5.390 | 5.450 | 5.310 | 5.380 | 17,978 | +0.01(+0.19%) |