Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 5.560 | 5.600 | 5.550 | 5.595 | 155,758 | +0.04(+0.81%) |
Oct 10, 2024 | 5.580 | 5.580 | 5.480 | 5.550 | 470,730 | -0.03(-0.54%) |
Oct 09, 2024 | 5.520 | 5.580 | 5.504 | 5.580 | 131,475 | +0.07(+1.18%) |
Oct 08, 2024 | 5.500 | 5.530 | 5.490 | 5.515 | 147,170 | +0.02(+0.46%) |
Oct 07, 2024 | 5.520 | 5.530 | 5.470 | 5.490 | 189,361 | -0.03(-0.54%) |
Oct 04, 2024 | 5.510 | 5.535 | 5.480 | 5.520 | 283,746 | +0.01(+0.18%) |
Oct 03, 2024 | 5.520 | 5.525 | 5.470 | 5.510 | 309,603 | -0.04(-0.72%) |
Oct 02, 2024 | 5.540 | 5.550 | 5.500 | 5.550 | 233,298 | +0.00(+0.00%) |
Oct 01, 2024 | 5.560 | 5.600 | 5.470 | 5.550 | 512,622 | -0.04(-0.72%) |
Sep 30, 2024 | 5.540 | 5.610 | 5.501 | 5.590 | 346,189 | +0.04(+0.71%) |
Sep 27, 2024 | 5.590 | 5.605 | 5.521 | 5.550 | 225,785 | -0.04(-0.71%) |
Sep 26, 2024 | 5.531 | 5.615 | 5.511 | 5.590 | 270,171 | +0.07(+1.26%) |
Sep 25, 2024 | 5.590 | 5.608 | 5.496 | 5.521 | 223,643 | -0.08(-1.42%) |
Sep 24, 2024 | 5.590 | 5.600 | 5.560 | 5.600 | 99,678 | +0.02(+0.36%) |
Sep 23, 2024 | 5.550 | 5.580 | 5.531 | 5.580 | 86,860 | +0.06(+1.08%) |
Sep 20, 2024 | 5.580 | 5.595 | 5.511 | 5.521 | 115,140 | -0.07(-1.24%) |
Sep 19, 2024 | 5.600 | 5.610 | 5.560 | 5.590 | 183,221 | +0.03(+0.53%) |
Sep 18, 2024 | 5.560 | 5.620 | 5.560 | 5.560 | 186,075 | -0.03(-0.53%) |
Sep 17, 2024 | 5.590 | 5.600 | 5.560 | 5.590 | 154,187 | +0.01(+0.18%) |
Sep 16, 2024 | 5.580 | 5.585 | 5.540 | 5.580 | 142,068 | +0.02(+0.36%) |
Sep 13, 2024 | 5.511 | 5.560 | 5.511 | 5.560 | 130,632 | +0.07(+1.26%) |
Sep 12, 2024 | 5.491 | 5.511 | 5.451 | 5.491 | 181,970 | -0.01(-0.18%) |
Sep 11, 2024 | 5.491 | 5.501 | 5.451 | 5.501 | 208,805 | +0.01(+0.18%) |
Sep 10, 2024 | 5.550 | 5.550 | 5.471 | 5.491 | 274,124 | -0.06(-1.07%) |
Sep 09, 2024 | 5.491 | 5.550 | 5.481 | 5.550 | 110,352 | +0.08(+1.45%) |
Sep 06, 2024 | 5.531 | 5.550 | 5.456 | 5.471 | 221,297 | -0.08(-1.43%) |
Sep 05, 2024 | 5.550 | 5.565 | 5.521 | 5.550 | 148,230 | +0.01(+0.18%) |
Sep 04, 2024 | 5.491 | 5.550 | 5.491 | 5.540 | 160,986 | +0.01(+0.18%) |
Sep 03, 2024 | 5.540 | 5.545 | 5.501 | 5.531 | 175,230 | -0.01(-0.18%) |
Aug 30, 2024 | 5.501 | 5.550 | 5.501 | 5.540 | 250,409 | +0.04(+0.71%) |
Aug 29, 2024 | 5.481 | 5.521 | 5.462 | 5.501 | 180,845 | +0.02(+0.36%) |
Aug 28, 2024 | 5.570 | 5.599 | 5.462 | 5.481 | 391,747 | -0.09(-1.59%) |
Aug 27, 2024 | 5.580 | 5.583 | 5.521 | 5.570 | 209,817 | -0.01(-0.18%) |
Aug 26, 2024 | 5.531 | 5.590 | 5.531 | 5.580 | 201,849 | +0.09(+1.61%) |
Aug 23, 2024 | 5.511 | 5.540 | 5.486 | 5.491 | 148,962 | +0.00(+0.00%) |
Aug 22, 2024 | 5.472 | 5.501 | 5.462 | 5.491 | 228,155 | +0.02(+0.36%) |
Aug 21, 2024 | 5.462 | 5.501 | 5.447 | 5.472 | 178,419 | +0.02(+0.36%) |
Aug 20, 2024 | 5.511 | 5.521 | 5.423 | 5.452 | 191,560 | -0.04(-0.72%) |
Aug 19, 2024 | 5.531 | 5.531 | 5.472 | 5.491 | 296,399 | -0.03(-0.53%) |
Aug 16, 2024 | 5.511 | 5.550 | 5.496 | 5.521 | 206,994 | +0.01(+0.18%) |
Aug 15, 2024 | 5.521 | 5.540 | 5.481 | 5.511 | 175,752 | +0.05(+0.90%) |
Aug 14, 2024 | 5.423 | 5.481 | 5.383 | 5.462 | 240,767 | +0.05(+0.91%) |
Aug 13, 2024 | 5.413 | 5.423 | 5.334 | 5.413 | 232,296 | +0.03(+0.55%) |
Aug 12, 2024 | 5.432 | 5.432 | 5.354 | 5.383 | 172,552 | -0.02(-0.36%) |
Aug 09, 2024 | 5.403 | 5.432 | 5.337 | 5.403 | 212,003 | -0.01(-0.18%) |
Aug 08, 2024 | 5.305 | 5.421 | 5.275 | 5.413 | 195,339 | +0.14(+2.61%) |
Aug 07, 2024 | 5.314 | 5.393 | 5.265 | 5.275 | 377,987 | +0.01(+0.19%) |
Aug 06, 2024 | 5.216 | 5.314 | 5.216 | 5.265 | 259,188 | +0.06(+1.13%) |
Aug 05, 2024 | 5.226 | 5.305 | 5.167 | 5.206 | 239,128 | -0.14(-2.57%) |
Aug 02, 2024 | 5.373 | 5.393 | 5.285 | 5.344 | 370,619 | -0.08(-1.45%) |