Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.750 | 5.750 | 5.666 | 5.666 | 11,667 | +0.02(+0.28%) |
Sep 26, 2024 | 5.630 | 5.718 | 5.630 | 5.650 | 83,881 | +0.25(+4.63%) |
Sep 25, 2024 | 5.395 | 5.400 | 5.388 | 5.400 | 315,548 | +0.13(+2.47%) |
Sep 24, 2024 | 5.340 | 5.430 | 5.270 | 5.270 | 18,969 | +0.13(+2.53%) |
Sep 23, 2024 | 5.050 | 5.140 | 5.050 | 5.140 | 9,102 | +0.06(+1.28%) |
Sep 20, 2024 | 5.070 | 5.075 | 5.024 | 5.075 | 53,248 | -0.09(-1.84%) |
Sep 19, 2024 | 5.156 | 5.200 | 5.116 | 5.170 | 17,710 | +0.18(+3.61%) |
Sep 18, 2024 | 4.970 | 4.990 | 4.970 | 4.990 | 25,544 | +0.01(+0.20%) |
Sep 17, 2024 | 5.010 | 5.040 | 4.940 | 4.980 | 6,091 | -0.02(-0.40%) |
Sep 16, 2024 | 4.975 | 5.030 | 4.975 | 5.000 | 1,821 | +0.06(+1.21%) |
Sep 13, 2024 | 4.880 | 4.990 | 4.880 | 4.940 | 71,713 | +0.00(+0.00%) |
Sep 12, 2024 | 4.834 | 4.940 | 4.820 | 4.940 | 42,146 | +0.18(+3.67%) |
Sep 11, 2024 | 4.700 | 4.766 | 4.700 | 4.765 | 33,775 | +0.01(+0.21%) |
Sep 10, 2024 | 4.752 | 4.780 | 4.720 | 4.755 | 15,737 | -0.09(-1.96%) |
Sep 09, 2024 | 4.820 | 4.860 | 4.820 | 4.850 | 9,557 | +0.06(+1.25%) |
Sep 06, 2024 | 4.930 | 4.930 | 4.781 | 4.790 | 121,391 | -0.18(-3.62%) |
Sep 05, 2024 | 5.000 | 5.050 | 4.970 | 4.970 | 95,983 | -0.04(-0.77%) |
Sep 04, 2024 | 5.006 | 5.040 | 4.950 | 5.008 | 26,714 | +0.06(+1.18%) |
Sep 03, 2024 | 5.100 | 5.100 | 4.950 | 4.950 | 15,602 | -0.31(-5.89%) |
Aug 30, 2024 | 5.280 | 5.285 | 5.180 | 5.260 | 8,418 | -0.08(-1.50%) |
Aug 29, 2024 | 5.240 | 5.340 | 5.232 | 5.340 | 4,347 | +0.02(+0.38%) |
Aug 28, 2024 | 5.280 | 5.440 | 5.280 | 5.320 | 1,870 | -0.14(-2.53%) |
Aug 27, 2024 | 5.520 | 5.520 | 5.390 | 5.458 | 31,106 | +0.05(+0.85%) |
Aug 26, 2024 | 5.390 | 5.460 | 5.270 | 5.412 | 31,381 | +0.02(+0.41%) |
Aug 23, 2024 | 5.400 | 5.400 | 5.388 | 5.390 | 4,630 | +0.07(+1.41%) |
Aug 22, 2024 | 5.310 | 5.320 | 5.260 | 5.315 | 5,943 | -0.02(-0.47%) |
Aug 21, 2024 | 5.370 | 5.410 | 5.340 | 5.340 | 6,017 | -0.04(-0.74%) |
Aug 20, 2024 | 5.368 | 5.380 | 5.360 | 5.380 | 12,689 | +0.05(+0.94%) |
Aug 19, 2024 | 5.365 | 5.365 | 5.330 | 5.330 | 2,065 | +0.12(+2.30%) |
Aug 16, 2024 | 5.190 | 5.225 | 5.190 | 5.210 | 20,051 | -0.05(-0.95%) |
Aug 15, 2024 | 5.250 | 5.310 | 5.220 | 5.260 | 38,526 | +0.09(+1.74%) |
Aug 14, 2024 | 5.181 | 5.181 | 5.130 | 5.170 | 127,203 | -0.04(-0.77%) |
Aug 13, 2024 | 5.190 | 5.225 | 5.180 | 5.210 | 337,464 | -0.03(-0.48%) |
Aug 12, 2024 | 5.235 | 5.250 | 5.220 | 5.235 | 30,466 | +0.03(+0.48%) |
Aug 09, 2024 | 5.215 | 5.250 | 5.190 | 5.210 | 6,990 | +0.05(+0.97%) |
Aug 08, 2024 | 5.080 | 5.200 | 5.080 | 5.160 | 34,484 | +0.07(+1.38%) |
Aug 07, 2024 | 5.165 | 5.170 | 5.090 | 5.090 | 23,828 | +0.08(+1.50%) |
Aug 06, 2024 | 4.980 | 5.070 | 4.938 | 5.015 | 25,509 | +0.01(+0.29%) |
Aug 05, 2024 | 4.860 | 5.060 | 4.860 | 5.001 | 11,795 | -0.20(-3.93%) |
Aug 02, 2024 | 5.200 | 5.217 | 5.139 | 5.205 | 7,417 | -0.04(-0.67%) |
Aug 01, 2024 | 5.460 | 5.475 | 5.240 | 5.240 | 3,418 | -0.32(-5.76%) |
Jul 31, 2024 | 5.560 | 5.560 | 5.460 | 5.560 | 5,525 | +0.24(+4.51%) |
Jul 30, 2024 | 5.320 | 5.350 | 5.320 | 5.320 | 7,427 | -0.11(-2.03%) |
Jul 29, 2024 | 5.540 | 5.558 | 5.430 | 5.430 | 16,955 | -0.14(-2.43%) |
Jul 26, 2024 | 5.627 | 5.627 | 5.565 | 5.565 | 1,312 | +0.01(+0.09%) |
Jul 25, 2024 | 5.540 | 5.573 | 5.510 | 5.560 | 6,829 | +0.03(+0.54%) |
Jul 24, 2024 | 5.620 | 5.620 | 5.530 | 5.530 | 7,437 | -0.02(-0.36%) |
Jul 23, 2024 | 5.650 | 5.650 | 5.550 | 5.550 | 14,527 | -0.18(-3.14%) |
Jul 22, 2024 | 5.740 | 5.775 | 5.728 | 5.730 | 15,817 | +0.00(+0.00%) |
Jul 19, 2024 | 5.747 | 5.750 | 5.726 | 5.730 | 33,424 | -0.14(-2.39%) |
Jul 18, 2024 | 5.890 | 5.890 | 5.808 | 5.870 | 5,027 | -0.11(-1.81%) |
Jul 17, 2024 | 5.990 | 6.040 | 5.950 | 5.978 | 26,551 | +0.04(+0.65%) |
Jul 16, 2024 | 5.980 | 5.980 | 5.900 | 5.940 | 13,889 | -0.15(-2.41%) |
Jul 15, 2024 | 6.160 | 6.160 | 6.074 | 6.087 | 11,208 | -0.06(-1.02%) |
Jul 12, 2024 | 6.225 | 6.225 | 6.150 | 6.150 | 4,855 | -0.02(-0.40%) |
Jul 11, 2024 | 6.170 | 6.196 | 6.170 | 6.175 | 34,200 | +0.04(+0.57%) |
Jul 10, 2024 | 6.130 | 6.160 | 6.130 | 6.140 | 6,631 | +0.00(+0.00%) |
Jul 09, 2024 | 6.100 | 6.140 | 6.060 | 6.140 | 11,044 | +0.02(+0.41%) |
Jul 08, 2024 | 6.190 | 6.202 | 6.115 | 6.115 | 26,870 | -0.08(-1.37%) |
Jul 05, 2024 | 6.165 | 6.220 | 6.165 | 6.200 | 9,028 | +0.12(+1.89%) |
Jul 03, 2024 | 6.040 | 6.148 | 6.040 | 6.085 | 13,783 | +0.20(+3.40%) |
Jul 02, 2024 | 5.895 | 5.936 | 5.880 | 5.885 | 3,860 | +0.04(+0.60%) |