Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.470 | 5.485 | 5.445 | 5.454 | 21,080 | -0.01(-0.11%) |
Sep 19, 2024 | 5.420 | 5.469 | 5.399 | 5.460 | 26,421 | +0.12(+2.25%) |
Sep 18, 2024 | 5.330 | 5.410 | 5.300 | 5.340 | 89,913 | -0.00(-0.09%) |
Sep 17, 2024 | 5.370 | 5.380 | 5.332 | 5.345 | 56,054 | +0.01(+0.28%) |
Sep 16, 2024 | 5.320 | 5.340 | 5.320 | 5.330 | 14,126 | +0.03(+0.57%) |
Sep 13, 2024 | 5.290 | 5.320 | 5.290 | 5.300 | 116,911 | +0.02(+0.38%) |
Sep 12, 2024 | 5.230 | 5.300 | 5.210 | 5.280 | 66,437 | +0.05(+0.96%) |
Sep 11, 2024 | 5.190 | 5.230 | 5.160 | 5.230 | 47,916 | +0.06(+1.15%) |
Sep 10, 2024 | 5.190 | 5.200 | 5.165 | 5.170 | 238,553 | -0.03(-0.58%) |
Sep 09, 2024 | 5.200 | 5.230 | 5.190 | 5.200 | 176,888 | +0.02(+0.39%) |
Sep 06, 2024 | 5.250 | 5.250 | 5.160 | 5.180 | 47,160 | -0.06(-1.15%) |
Sep 05, 2024 | 5.260 | 5.290 | 5.240 | 5.240 | 29,200 | -0.02(-0.38%) |
Sep 04, 2024 | 5.260 | 5.310 | 5.240 | 5.260 | 30,547 | -0.02(-0.38%) |
Sep 03, 2024 | 5.370 | 5.370 | 5.275 | 5.280 | 13,962 | -0.12(-2.31%) |
Aug 30, 2024 | 5.390 | 5.410 | 5.390 | 5.405 | 8,768 | +0.03(+0.46%) |
Aug 29, 2024 | 5.370 | 5.380 | 5.360 | 5.380 | 11,319 | +0.02(+0.47%) |
Aug 28, 2024 | 5.360 | 5.379 | 5.330 | 5.355 | 28,416 | -0.01(-0.28%) |
Aug 27, 2024 | 5.400 | 5.400 | 5.370 | 5.370 | 23,406 | -0.01(-0.19%) |
Aug 26, 2024 | 5.390 | 5.405 | 5.380 | 5.380 | 77,063 | -0.01(-0.19%) |
Aug 23, 2024 | 5.310 | 5.395 | 5.301 | 5.390 | 59,855 | +0.13(+2.47%) |
Aug 22, 2024 | 5.440 | 5.440 | 5.240 | 5.260 | 115,145 | -0.07(-1.31%) |
Aug 21, 2024 | 5.340 | 5.370 | 5.310 | 5.330 | 71,438 | +0.00(+0.00%) |
Aug 20, 2024 | 5.380 | 5.380 | 5.310 | 5.330 | 23,203 | -0.07(-1.30%) |
Aug 19, 2024 | 5.390 | 5.415 | 5.380 | 5.400 | 222,177 | +0.00(+0.00%) |
Aug 16, 2024 | 5.300 | 5.400 | 5.300 | 5.400 | 24,314 | +0.11(+1.98%) |
Aug 15, 2024 | 5.290 | 5.300 | 5.280 | 5.295 | 6,791 | +0.05(+1.05%) |
Aug 14, 2024 | 5.270 | 5.270 | 5.240 | 5.240 | 9,172 | -0.02(-0.47%) |
Aug 13, 2024 | 5.237 | 5.270 | 5.237 | 5.265 | 14,204 | +0.06(+1.25%) |
Aug 12, 2024 | 5.200 | 5.240 | 5.200 | 5.200 | 27,960 | +0.00(+0.00%) |
Aug 09, 2024 | 5.150 | 5.240 | 5.130 | 5.200 | 29,192 | +0.02(+0.39%) |
Aug 08, 2024 | 5.070 | 5.180 | 5.070 | 5.180 | 22,836 | +0.15(+2.98%) |
Aug 07, 2024 | 5.050 | 5.120 | 5.020 | 5.030 | 32,173 | +0.06(+1.21%) |
Aug 06, 2024 | 4.850 | 4.975 | 4.850 | 4.970 | 95,953 | +0.07(+1.43%) |
Aug 05, 2024 | 4.940 | 4.940 | 4.830 | 4.900 | 70,202 | -0.24(-4.67%) |
Aug 02, 2024 | 5.150 | 5.170 | 5.069 | 5.140 | 62,570 | -0.07(-1.34%) |
Aug 01, 2024 | 5.320 | 5.334 | 5.210 | 5.210 | 32,773 | -0.09(-1.70%) |
Jul 31, 2024 | 5.250 | 5.320 | 5.226 | 5.300 | 96,504 | +0.10(+2.02%) |
Jul 30, 2024 | 5.250 | 5.250 | 5.190 | 5.195 | 36,856 | -0.01(-0.29%) |
Jul 29, 2024 | 5.220 | 5.220 | 5.180 | 5.210 | 21,188 | +0.04(+0.78%) |
Jul 26, 2024 | 5.190 | 5.220 | 5.150 | 5.170 | 60,152 | -0.00(-0.00%) |
Jul 25, 2024 | 5.210 | 5.210 | 5.152 | 5.170 | 53,211 | -0.04(-0.77%) |
Jul 24, 2024 | 5.300 | 5.330 | 5.210 | 5.210 | 19,459 | -0.10(-1.88%) |
Jul 23, 2024 | 5.340 | 5.340 | 5.310 | 5.310 | 9,944 | -0.06(-1.03%) |
Jul 22, 2024 | 5.310 | 5.370 | 5.310 | 5.365 | 48,358 | +0.04(+0.85%) |
Jul 19, 2024 | 5.340 | 5.340 | 5.280 | 5.320 | 61,503 | -0.01(-0.28%) |
Jul 18, 2024 | 5.380 | 5.385 | 5.330 | 5.335 | 65,094 | -0.04(-0.84%) |
Jul 17, 2024 | 5.370 | 5.420 | 5.370 | 5.380 | 54,818 | -0.06(-1.10%) |
Jul 16, 2024 | 5.380 | 5.460 | 5.380 | 5.440 | 52,848 | +0.04(+0.74%) |
Jul 15, 2024 | 5.410 | 5.440 | 5.390 | 5.400 | 34,353 | -0.07(-1.28%) |
Jul 12, 2024 | 5.480 | 5.525 | 5.440 | 5.470 | 63,513 | -0.00(-0.09%) |
Jul 11, 2024 | 5.450 | 5.520 | 5.450 | 5.475 | 40,797 | +0.04(+0.83%) |
Jul 10, 2024 | 5.450 | 5.450 | 5.410 | 5.430 | 14,034 | +0.01(+0.18%) |
Jul 09, 2024 | 5.360 | 5.420 | 5.360 | 5.420 | 13,179 | +0.05(+0.93%) |
Jul 08, 2024 | 5.370 | 5.410 | 5.365 | 5.370 | 58,745 | +0.01(+0.19%) |
Jul 05, 2024 | 5.350 | 5.370 | 5.349 | 5.360 | 47,054 | -0.00(-0.09%) |
Jul 03, 2024 | 5.320 | 5.380 | 5.290 | 5.365 | 48,724 | +0.06(+1.04%) |
Jul 02, 2024 | 5.310 | 5.310 | 5.270 | 5.310 | 27,400 | +0.00(+0.00%) |