Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.220 | 5.228 | 5.180 | 5.190 | 3,039,663 | -0.02(-0.38%) |
Oct 17, 2024 | 5.200 | 5.230 | 5.190 | 5.210 | 3,459,989 | -0.07(-1.33%) |
Oct 16, 2024 | 5.290 | 5.300 | 5.260 | 5.280 | 4,812,554 | +0.01(+0.19%) |
Oct 15, 2024 | 5.310 | 5.310 | 5.260 | 5.270 | 4,500,231 | -0.02(-0.38%) |
Oct 14, 2024 | 5.310 | 5.310 | 5.280 | 5.290 | 4,288,399 | +0.00(+0.00%) |
Oct 11, 2024 | 5.310 | 5.320 | 5.290 | 5.290 | 2,907,721 | -0.01(-0.19%) |
Oct 10, 2024 | 5.320 | 5.330 | 5.290 | 5.300 | 3,754,595 | -0.01(-0.19%) |
Oct 09, 2024 | 5.310 | 5.320 | 5.300 | 5.310 | 2,913,295 | +0.02(+0.38%) |
Oct 08, 2024 | 5.280 | 5.310 | 5.280 | 5.290 | 2,263,014 | +0.02(+0.38%) |
Oct 07, 2024 | 5.280 | 5.300 | 5.260 | 5.270 | 3,139,458 | +0.01(+0.19%) |
Oct 04, 2024 | 5.270 | 5.280 | 5.250 | 5.260 | 2,144,934 | +0.02(+0.38%) |
Oct 03, 2024 | 5.270 | 5.290 | 5.230 | 5.240 | 11,660,343 | -0.02(-0.38%) |
Oct 02, 2024 | 5.220 | 5.260 | 5.200 | 5.260 | 3,009,983 | +0.04(+0.77%) |
Oct 01, 2024 | 5.260 | 5.270 | 5.190 | 5.220 | 3,172,048 | -0.02(-0.38%) |
Sep 30, 2024 | 5.190 | 5.250 | 5.190 | 5.240 | 3,994,124 | +0.07(+1.35%) |
Sep 27, 2024 | 5.230 | 5.250 | 5.160 | 5.170 | 10,206,732 | -0.05(-0.96%) |
Sep 26, 2024 | 5.240 | 5.250 | 5.220 | 5.220 | 2,436,478 | -0.01(-0.19%) |
Sep 25, 2024 | 5.220 | 5.240 | 5.220 | 5.230 | 2,297,078 | +0.01(+0.19%) |
Sep 24, 2024 | 5.200 | 5.230 | 5.200 | 5.220 | 3,568,304 | +0.02(+0.38%) |
Sep 23, 2024 | 5.200 | 5.210 | 5.190 | 5.200 | 2,435,212 | +0.01(+0.19%) |
Sep 20, 2024 | 5.210 | 5.220 | 5.180 | 5.190 | 2,506,981 | -0.01(-0.19%) |
Sep 19, 2024 | 5.250 | 5.250 | 5.190 | 5.200 | 3,778,560 | -0.01(-0.19%) |
Sep 18, 2024 | 5.210 | 5.230 | 5.190 | 5.210 | 3,953,608 | +0.02(+0.39%) |
Sep 17, 2024 | 5.240 | 5.250 | 5.180 | 5.190 | 3,911,206 | -0.04(-0.76%) |
Sep 16, 2024 | 5.270 | 5.270 | 5.210 | 5.230 | 4,870,570 | -0.01(-0.19%) |
Sep 13, 2024 | 5.260 | 5.260 | 5.220 | 5.240 | 5,232,413 | +0.01(+0.19%) |
Sep 12, 2024 | 5.309 | 5.309 | 5.220 | 5.230 | 5,293,724 | -0.05(-0.93%) |
Sep 11, 2024 | 5.309 | 5.319 | 5.250 | 5.279 | 3,405,037 | -0.03(-0.56%) |
Sep 10, 2024 | 5.299 | 5.328 | 5.274 | 5.309 | 2,708,565 | +0.02(+0.37%) |
Sep 09, 2024 | 5.269 | 5.309 | 5.260 | 5.289 | 3,062,221 | +0.04(+0.75%) |
Sep 06, 2024 | 5.269 | 5.289 | 5.211 | 5.250 | 3,056,839 | -0.02(-0.37%) |
Sep 05, 2024 | 5.260 | 5.299 | 5.260 | 5.269 | 2,543,735 | +0.02(+0.37%) |
Sep 04, 2024 | 5.240 | 5.269 | 5.230 | 5.250 | 1,942,260 | +0.01(+0.19%) |
Sep 03, 2024 | 5.269 | 5.279 | 5.230 | 5.240 | 2,338,672 | -0.03(-0.56%) |
Aug 30, 2024 | 5.230 | 5.289 | 5.230 | 5.269 | 4,471,560 | +0.05(+0.94%) |
Aug 29, 2024 | 5.201 | 5.220 | 5.201 | 5.220 | 1,866,246 | +0.02(+0.38%) |
Aug 28, 2024 | 5.132 | 5.220 | 5.132 | 5.201 | 3,912,146 | +0.05(+0.95%) |
Aug 27, 2024 | 5.220 | 5.230 | 5.142 | 5.152 | 3,784,129 | -0.08(-1.50%) |
Aug 26, 2024 | 5.260 | 5.260 | 5.201 | 5.230 | 3,261,957 | +0.01(+0.19%) |
Aug 23, 2024 | 5.191 | 5.230 | 5.186 | 5.220 | 6,324,560 | +0.03(+0.57%) |
Aug 22, 2024 | 5.230 | 5.230 | 5.171 | 5.191 | 1,619,502 | -0.03(-0.57%) |
Aug 21, 2024 | 5.191 | 5.260 | 5.181 | 5.220 | 2,992,657 | +0.07(+1.34%) |
Aug 20, 2024 | 5.122 | 5.171 | 5.122 | 5.152 | 2,131,542 | +0.04(+0.77%) |
Aug 19, 2024 | 5.063 | 5.142 | 5.063 | 5.112 | 4,134,774 | +0.05(+0.97%) |
Aug 16, 2024 | 5.112 | 5.171 | 5.024 | 5.063 | 6,763,665 | -0.04(-0.77%) |
Aug 15, 2024 | 5.131 | 5.160 | 5.093 | 5.102 | 8,127,874 | -0.01(-0.19%) |
Aug 14, 2024 | 5.267 | 5.281 | 5.102 | 5.112 | 7,100,777 | -0.15(-2.94%) |
Aug 13, 2024 | 5.363 | 5.363 | 5.247 | 5.267 | 18,610,438 | -0.06(-1.09%) |
Aug 12, 2024 | 5.383 | 5.383 | 5.291 | 5.325 | 4,464,410 | -0.02(-0.36%) |
Aug 09, 2024 | 5.373 | 5.383 | 5.296 | 5.344 | 3,580,215 | -0.03(-0.54%) |
Aug 08, 2024 | 5.276 | 5.383 | 5.267 | 5.373 | 3,451,012 | +0.13(+2.39%) |
Aug 07, 2024 | 5.189 | 5.286 | 5.170 | 5.247 | 3,761,864 | +0.12(+2.26%) |
Aug 06, 2024 | 5.131 | 5.160 | 5.093 | 5.131 | 5,248,905 | +0.10(+1.92%) |
Aug 05, 2024 | 5.102 | 5.146 | 4.933 | 5.035 | 9,705,176 | -0.24(-4.58%) |
Aug 02, 2024 | 5.286 | 5.296 | 5.218 | 5.276 | 4,706,054 | -0.06(-1.09%) |