Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.670 | 5.715 | 5.570 | 5.650 | 28,206 | +0.05(+0.89%) |
Sep 25, 2024 | 5.660 | 5.730 | 5.600 | 5.600 | 15,978 | -0.04(-0.71%) |
Sep 24, 2024 | 5.670 | 5.780 | 5.640 | 5.640 | 13,320 | -0.09(-1.57%) |
Sep 23, 2024 | 5.940 | 5.940 | 5.657 | 5.730 | 34,627 | -0.22(-3.70%) |
Sep 20, 2024 | 5.840 | 6.040 | 5.770 | 5.950 | 44,402 | +0.14(+2.41%) |
Sep 19, 2024 | 5.660 | 5.820 | 5.520 | 5.810 | 27,318 | +0.23(+4.12%) |
Sep 18, 2024 | 5.600 | 5.756 | 5.550 | 5.580 | 18,639 | -0.06(-1.06%) |
Sep 17, 2024 | 5.500 | 5.710 | 5.445 | 5.640 | 20,660 | +0.21(+3.87%) |
Sep 16, 2024 | 5.640 | 5.665 | 5.410 | 5.430 | 32,749 | -0.24(-4.23%) |
Sep 13, 2024 | 5.750 | 5.795 | 5.570 | 5.670 | 21,954 | -0.03(-0.53%) |
Sep 12, 2024 | 5.570 | 5.740 | 5.520 | 5.700 | 10,572 | +0.22(+4.01%) |
Sep 11, 2024 | 5.491 | 5.685 | 5.430 | 5.480 | 19,549 | -0.16(-2.84%) |
Sep 10, 2024 | 5.670 | 5.670 | 5.410 | 5.640 | 22,771 | +0.05(+0.89%) |
Sep 09, 2024 | 5.790 | 5.790 | 5.360 | 5.590 | 56,125 | -0.16(-2.78%) |
Sep 06, 2024 | 5.780 | 5.880 | 5.690 | 5.750 | 21,315 | -0.07(-1.20%) |
Sep 05, 2024 | 5.880 | 5.930 | 5.790 | 5.820 | 9,553 | -0.07(-1.19%) |
Sep 04, 2024 | 5.780 | 5.950 | 5.770 | 5.890 | 19,821 | +0.11(+1.90%) |
Sep 03, 2024 | 5.950 | 5.950 | 5.710 | 5.780 | 53,800 | -0.18(-3.02%) |
Aug 30, 2024 | 6.000 | 6.030 | 5.930 | 5.960 | 16,847 | +0.04(+0.68%) |
Aug 29, 2024 | 6.100 | 6.149 | 5.920 | 5.920 | 33,733 | -0.16(-2.63%) |
Aug 28, 2024 | 6.180 | 6.180 | 6.050 | 6.080 | 12,802 | -0.14(-2.25%) |
Aug 27, 2024 | 6.190 | 6.280 | 6.110 | 6.220 | 16,913 | -0.04(-0.64%) |
Aug 26, 2024 | 6.380 | 6.380 | 6.150 | 6.260 | 46,922 | -0.10(-1.57%) |
Aug 23, 2024 | 6.140 | 6.390 | 6.090 | 6.360 | 27,262 | +0.27(+4.43%) |
Aug 22, 2024 | 6.080 | 6.105 | 6.000 | 6.090 | 22,769 | -0.01(-0.16%) |
Aug 21, 2024 | 6.440 | 6.440 | 6.024 | 6.100 | 31,705 | -0.25(-3.94%) |
Aug 20, 2024 | 6.230 | 6.430 | 6.230 | 6.350 | 74,858 | +0.05(+0.79%) |
Aug 19, 2024 | 5.970 | 6.420 | 5.850 | 6.300 | 122,708 | +0.33(+5.53%) |
Aug 16, 2024 | 5.850 | 6.000 | 5.800 | 5.970 | 54,182 | +0.11(+1.88%) |
Aug 15, 2024 | 5.730 | 5.860 | 5.540 | 5.860 | 35,980 | +0.20(+3.53%) |
Aug 14, 2024 | 5.400 | 5.690 | 5.350 | 5.660 | 38,767 | +0.21(+3.85%) |
Aug 13, 2024 | 5.415 | 5.505 | 5.410 | 5.450 | 23,574 | +0.01(+0.18%) |
Aug 12, 2024 | 5.440 | 5.490 | 5.380 | 5.440 | 20,206 | +0.03(+0.55%) |
Aug 09, 2024 | 5.460 | 5.490 | 5.380 | 5.410 | 20,239 | -0.03(-0.55%) |
Aug 08, 2024 | 5.450 | 5.590 | 5.430 | 5.440 | 25,525 | +0.11(+2.06%) |
Aug 07, 2024 | 5.450 | 5.450 | 5.210 | 5.330 | 30,627 | +0.21(+4.10%) |
Aug 06, 2024 | 5.280 | 5.280 | 5.110 | 5.120 | 22,098 | -0.11(-2.10%) |
Aug 05, 2024 | 5.400 | 5.445 | 5.200 | 5.230 | 29,172 | -0.21(-3.86%) |
Aug 02, 2024 | 5.690 | 5.690 | 5.420 | 5.440 | 39,410 | -0.39(-6.69%) |
Aug 01, 2024 | 5.810 | 5.880 | 5.763 | 5.830 | 42,274 | -0.01(-0.17%) |
Jul 31, 2024 | 5.960 | 5.960 | 5.750 | 5.840 | 23,615 | -0.11(-1.85%) |
Jul 30, 2024 | 6.000 | 6.040 | 5.770 | 5.950 | 39,196 | -0.05(-0.83%) |
Jul 29, 2024 | 6.070 | 6.070 | 5.890 | 6.000 | 30,261 | -0.06(-0.99%) |
Jul 26, 2024 | 5.900 | 6.140 | 5.900 | 6.060 | 19,704 | +0.17(+2.89%) |
Jul 25, 2024 | 5.820 | 5.900 | 5.780 | 5.890 | 18,603 | +0.05(+0.94%) |
Jul 24, 2024 | 6.050 | 6.140 | 5.810 | 5.835 | 56,743 | -0.30(-4.89%) |
Jul 23, 2024 | 6.000 | 6.180 | 5.950 | 6.135 | 30,446 | +0.13(+2.25%) |
Jul 22, 2024 | 5.950 | 6.000 | 5.939 | 6.000 | 22,771 | +0.05(+0.84%) |
Jul 19, 2024 | 5.860 | 5.990 | 5.835 | 5.950 | 22,768 | +0.10(+1.71%) |
Jul 18, 2024 | 5.950 | 5.950 | 5.750 | 5.850 | 25,811 | -0.08(-1.35%) |
Jul 17, 2024 | 5.840 | 5.930 | 5.760 | 5.930 | 17,342 | +0.10(+1.72%) |
Jul 16, 2024 | 5.880 | 5.930 | 5.814 | 5.830 | 19,827 | -0.01(-0.17%) |
Jul 15, 2024 | 5.810 | 5.910 | 5.800 | 5.840 | 20,908 | +0.04(+0.69%) |
Jul 12, 2024 | 5.840 | 5.896 | 5.713 | 5.800 | 29,322 | -0.05(-0.85%) |
Jul 11, 2024 | 5.570 | 5.870 | 5.570 | 5.850 | 34,016 | +0.30(+5.41%) |
Jul 10, 2024 | 5.540 | 5.620 | 5.500 | 5.550 | 19,420 | +0.06(+1.09%) |
Jul 09, 2024 | 5.560 | 5.560 | 5.460 | 5.490 | 20,393 | -0.08(-1.44%) |
Jul 08, 2024 | 5.790 | 5.820 | 5.570 | 5.570 | 27,212 | -0.15(-2.62%) |
Jul 05, 2024 | 5.660 | 5.730 | 5.580 | 5.720 | 28,324 | +0.06(+1.06%) |
Jul 03, 2024 | 5.660 | 5.800 | 5.660 | 5.660 | 19,355 | -0.03(-0.53%) |
Jul 02, 2024 | 5.960 | 6.000 | 5.660 | 5.690 | 52,446 | -0.27(-4.53%) |