Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 5.600 | 5.655 | 5.570 | 5.630 | 568,670 | -0.02(-0.35%) |
Oct 09, 2024 | 5.570 | 5.685 | 5.570 | 5.650 | 511,595 | +0.06(+1.07%) |
Oct 08, 2024 | 5.580 | 5.655 | 5.560 | 5.590 | 512,565 | +0.05(+0.90%) |
Oct 07, 2024 | 5.590 | 5.615 | 5.495 | 5.540 | 418,854 | -0.07(-1.25%) |
Oct 04, 2024 | 5.670 | 5.690 | 5.575 | 5.610 | 401,950 | +0.05(+0.90%) |
Oct 03, 2024 | 5.570 | 5.605 | 5.525 | 5.560 | 427,222 | -0.05(-0.89%) |
Oct 02, 2024 | 5.610 | 5.745 | 5.595 | 5.610 | 402,017 | -0.01(-0.18%) |
Oct 01, 2024 | 5.800 | 5.835 | 5.595 | 5.620 | 675,633 | -0.22(-3.77%) |
Sep 30, 2024 | 5.770 | 5.875 | 5.760 | 5.840 | 490,822 | +0.07(+1.21%) |
Sep 27, 2024 | 5.840 | 5.880 | 5.750 | 5.770 | 761,449 | +0.00(+0.00%) |
Sep 26, 2024 | 5.860 | 5.860 | 5.750 | 5.770 | 676,586 | +0.01(+0.17%) |
Sep 25, 2024 | 5.880 | 5.890 | 5.760 | 5.760 | 750,500 | -0.13(-2.21%) |
Sep 24, 2024 | 5.910 | 5.935 | 5.845 | 5.890 | 633,373 | -0.04(-0.67%) |
Sep 23, 2024 | 5.970 | 5.980 | 5.900 | 5.930 | 685,558 | +0.00(+0.00%) |
Sep 20, 2024 | 5.990 | 6.055 | 5.920 | 5.930 | 3,977,215 | -0.12(-1.98%) |
Sep 19, 2024 | 6.080 | 6.115 | 5.970 | 6.050 | 776,419 | +0.11(+1.85%) |
Sep 18, 2024 | 5.940 | 6.180 | 5.830 | 5.940 | 734,596 | +0.02(+0.34%) |
Sep 17, 2024 | 5.910 | 6.045 | 5.855 | 5.920 | 803,261 | +0.08(+1.37%) |
Sep 16, 2024 | 5.830 | 5.920 | 5.730 | 5.840 | 586,731 | +0.00(+0.00%) |
Sep 13, 2024 | 5.780 | 5.855 | 5.740 | 5.840 | 542,789 | +0.11(+1.92%) |
Sep 12, 2024 | 5.720 | 5.770 | 5.620 | 5.730 | 478,557 | +0.04(+0.70%) |
Sep 11, 2024 | 5.660 | 5.720 | 5.510 | 5.690 | 453,991 | -0.03(-0.52%) |
Sep 10, 2024 | 5.680 | 5.730 | 5.585 | 5.720 | 539,388 | +0.04(+0.70%) |
Sep 09, 2024 | 5.750 | 5.785 | 5.625 | 5.680 | 652,613 | -0.06(-1.05%) |
Sep 06, 2024 | 5.840 | 5.875 | 5.690 | 5.740 | 455,994 | -0.08(-1.37%) |
Sep 05, 2024 | 5.930 | 5.960 | 5.780 | 5.820 | 374,758 | -0.05(-0.85%) |
Sep 04, 2024 | 5.880 | 5.930 | 5.790 | 5.870 | 434,767 | -0.04(-0.68%) |
Sep 03, 2024 | 5.950 | 6.020 | 5.825 | 5.910 | 686,816 | -0.10(-1.66%) |
Aug 30, 2024 | 5.970 | 6.050 | 5.915 | 6.010 | 458,675 | +0.05(+0.84%) |
Aug 29, 2024 | 6.040 | 6.040 | 5.935 | 5.960 | 391,688 | -0.04(-0.67%) |
Aug 28, 2024 | 6.010 | 6.075 | 5.920 | 6.000 | 368,851 | -0.02(-0.33%) |
Aug 27, 2024 | 6.010 | 6.085 | 5.940 | 6.020 | 444,676 | -0.02(-0.33%) |
Aug 26, 2024 | 6.180 | 6.180 | 6.020 | 6.040 | 694,536 | -0.09(-1.47%) |
Aug 23, 2024 | 5.770 | 6.240 | 5.755 | 6.130 | 1,282,659 | +0.42(+7.36%) |
Aug 22, 2024 | 5.790 | 5.830 | 5.710 | 5.710 | 575,650 | -0.09(-1.55%) |
Aug 21, 2024 | 5.810 | 5.840 | 5.720 | 5.800 | 419,942 | +0.01(+0.17%) |
Aug 20, 2024 | 5.890 | 5.890 | 5.780 | 5.790 | 597,110 | -0.14(-2.36%) |
Aug 19, 2024 | 5.870 | 5.950 | 5.825 | 5.930 | 835,801 | +0.07(+1.19%) |
Aug 16, 2024 | 5.790 | 5.970 | 5.770 | 5.860 | 664,191 | +0.06(+1.03%) |
Aug 15, 2024 | 5.740 | 5.890 | 5.740 | 5.800 | 837,084 | +0.19(+3.39%) |
Aug 14, 2024 | 5.750 | 5.750 | 5.565 | 5.610 | 519,915 | -0.11(-1.92%) |
Aug 13, 2024 | 5.610 | 5.720 | 5.545 | 5.720 | 604,283 | +0.18(+3.25%) |
Aug 12, 2024 | 5.670 | 5.740 | 5.510 | 5.540 | 664,197 | -0.08(-1.42%) |
Aug 09, 2024 | 5.650 | 5.695 | 5.485 | 5.620 | 810,407 | -0.05(-0.88%) |
Aug 08, 2024 | 5.620 | 5.670 | 5.540 | 5.670 | 1,424,884 | +0.13(+2.35%) |
Aug 07, 2024 | 5.680 | 5.700 | 5.520 | 5.540 | 660,323 | -0.04(-0.72%) |
Aug 06, 2024 | 5.650 | 5.670 | 5.500 | 5.580 | 1,109,074 | -0.07(-1.24%) |
Aug 05, 2024 | 5.510 | 5.840 | 5.435 | 5.650 | 1,872,613 | -0.11(-1.91%) |
Aug 02, 2024 | 5.700 | 5.840 | 5.620 | 5.760 | 1,149,430 | -0.16(-2.62%) |