Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 5.380 | 5.570 | 5.220 | 5.240 | 615,077 | -0.09(-1.69%) |
Oct 24, 2024 | 5.400 | 5.460 | 5.300 | 5.330 | 443,363 | -0.06(-1.11%) |
Oct 23, 2024 | 5.590 | 5.701 | 5.310 | 5.390 | 701,584 | -0.25(-4.43%) |
Oct 22, 2024 | 5.400 | 5.680 | 5.285 | 5.640 | 645,327 | +0.19(+3.49%) |
Oct 21, 2024 | 5.630 | 5.770 | 5.395 | 5.450 | 758,507 | -0.20(-3.54%) |
Oct 18, 2024 | 5.520 | 5.700 | 5.460 | 5.650 | 440,193 | +0.15(+2.63%) |
Oct 17, 2024 | 5.650 | 5.650 | 5.430 | 5.505 | 467,265 | -0.02(-0.36%) |
Oct 16, 2024 | 5.400 | 5.600 | 5.390 | 5.525 | 536,367 | +0.14(+2.50%) |
Oct 15, 2024 | 5.410 | 5.510 | 5.322 | 5.390 | 380,316 | -0.02(-0.37%) |
Oct 14, 2024 | 5.360 | 5.555 | 5.330 | 5.410 | 488,967 | +0.03(+0.56%) |
Oct 11, 2024 | 5.110 | 5.400 | 5.110 | 5.380 | 498,325 | +0.27(+5.28%) |
Oct 10, 2024 | 5.060 | 5.140 | 5.030 | 5.110 | 406,857 | -0.02(-0.39%) |
Oct 09, 2024 | 5.210 | 5.300 | 5.100 | 5.130 | 600,824 | -0.11(-2.10%) |
Oct 08, 2024 | 5.340 | 5.540 | 5.210 | 5.240 | 620,306 | -0.13(-2.42%) |
Oct 07, 2024 | 5.600 | 5.600 | 5.360 | 5.370 | 345,165 | -0.22(-4.02%) |
Oct 04, 2024 | 5.650 | 5.730 | 5.570 | 5.595 | 405,661 | -0.00(-0.09%) |
Oct 03, 2024 | 5.600 | 5.750 | 5.470 | 5.600 | 492,184 | -0.06(-0.97%) |
Oct 02, 2024 | 5.400 | 5.690 | 5.270 | 5.655 | 525,216 | +0.21(+3.95%) |
Oct 01, 2024 | 5.630 | 5.670 | 5.330 | 5.440 | 650,538 | -0.24(-4.23%) |
Sep 30, 2024 | 5.650 | 5.880 | 5.560 | 5.680 | 503,458 | +0.00(+0.00%) |
Sep 27, 2024 | 5.740 | 5.790 | 5.610 | 5.680 | 475,824 | +0.01(+0.18%) |
Sep 26, 2024 | 5.510 | 5.710 | 5.450 | 5.670 | 516,941 | +0.22(+4.04%) |
Sep 25, 2024 | 5.580 | 5.680 | 5.401 | 5.450 | 466,132 | -0.11(-1.98%) |
Sep 24, 2024 | 5.530 | 5.670 | 5.402 | 5.560 | 418,857 | +0.07(+1.28%) |
Sep 23, 2024 | 5.660 | 5.695 | 5.480 | 5.490 | 498,810 | -0.15(-2.66%) |
Sep 20, 2024 | 5.720 | 5.780 | 5.460 | 5.640 | 2,003,546 | -0.12(-2.08%) |
Sep 19, 2024 | 5.670 | 5.935 | 5.500 | 5.760 | 820,103 | +0.26(+4.73%) |
Sep 18, 2024 | 5.460 | 5.728 | 5.280 | 5.500 | 735,443 | +0.04(+0.73%) |
Sep 17, 2024 | 5.760 | 5.800 | 5.290 | 5.460 | 1,149,983 | -0.24(-4.21%) |
Sep 16, 2024 | 5.360 | 5.730 | 5.181 | 5.700 | 928,841 | +0.39(+7.34%) |
Sep 13, 2024 | 5.250 | 5.480 | 5.170 | 5.310 | 912,543 | +0.10(+1.92%) |
Sep 12, 2024 | 5.140 | 5.240 | 5.050 | 5.210 | 542,252 | +0.08(+1.56%) |
Sep 11, 2024 | 5.010 | 5.140 | 4.930 | 5.130 | 532,927 | +0.12(+2.50%) |
Sep 10, 2024 | 5.150 | 5.195 | 4.940 | 5.005 | 851,014 | -0.15(-2.82%) |
Sep 09, 2024 | 5.200 | 5.530 | 5.125 | 5.150 | 827,154 | +0.00(+0.00%) |
Sep 06, 2024 | 5.530 | 5.600 | 5.090 | 5.150 | 865,967 | -0.41(-7.37%) |
Sep 05, 2024 | 5.620 | 5.621 | 5.450 | 5.560 | 526,097 | -0.06(-1.07%) |
Sep 04, 2024 | 5.510 | 5.790 | 5.440 | 5.620 | 501,630 | +0.16(+2.93%) |
Sep 03, 2024 | 6.020 | 6.060 | 5.260 | 5.460 | 1,404,950 | -0.56(-9.30%) |
Aug 30, 2024 | 6.000 | 6.020 | 5.850 | 6.020 | 549,988 | +0.05(+0.84%) |
Aug 29, 2024 | 5.920 | 6.200 | 5.910 | 5.970 | 543,998 | +0.09(+1.53%) |
Aug 28, 2024 | 6.060 | 6.156 | 5.840 | 5.880 | 631,815 | -0.20(-3.29%) |
Aug 27, 2024 | 6.300 | 6.350 | 6.070 | 6.080 | 440,580 | -0.28(-4.40%) |
Aug 26, 2024 | 6.330 | 6.640 | 6.270 | 6.360 | 632,723 | +0.04(+0.63%) |
Aug 23, 2024 | 6.170 | 6.500 | 6.150 | 6.320 | 682,357 | +0.19(+3.10%) |
Aug 22, 2024 | 6.360 | 6.360 | 6.105 | 6.130 | 467,167 | -0.22(-3.46%) |
Aug 21, 2024 | 6.190 | 6.390 | 6.060 | 6.350 | 802,899 | +0.22(+3.59%) |
Aug 20, 2024 | 6.250 | 6.270 | 6.030 | 6.130 | 369,539 | -0.15(-2.39%) |
Aug 19, 2024 | 6.080 | 6.300 | 5.990 | 6.280 | 642,844 | +0.19(+3.12%) |
Aug 16, 2024 | 6.290 | 6.360 | 5.930 | 6.090 | 717,090 | -0.22(-3.49%) |
Aug 15, 2024 | 6.320 | 6.460 | 6.210 | 6.310 | 549,434 | +0.13(+2.19%) |
Aug 14, 2024 | 6.470 | 6.470 | 6.125 | 6.175 | 546,477 | -0.25(-3.82%) |
Aug 13, 2024 | 6.210 | 6.530 | 6.200 | 6.420 | 492,542 | +0.26(+4.22%) |
Aug 12, 2024 | 6.370 | 6.385 | 6.080 | 6.160 | 598,073 | -0.14(-2.30%) |
Aug 09, 2024 | 6.710 | 6.710 | 6.230 | 6.305 | 651,942 | -0.33(-5.05%) |
Aug 08, 2024 | 6.100 | 6.730 | 6.100 | 6.640 | 811,755 | +0.56(+9.21%) |
Aug 07, 2024 | 7.000 | 7.160 | 6.055 | 6.080 | 1,302,952 | -0.74(-10.79%) |
Aug 06, 2024 | 6.650 | 7.100 | 6.330 | 6.815 | 1,148,139 | +0.37(+5.66%) |
Aug 05, 2024 | 5.810 | 6.760 | 5.770 | 6.450 | 1,382,508 | -0.04(-0.69%) |
Aug 02, 2024 | 6.310 | 6.620 | 6.160 | 6.495 | 1,265,427 | -0.08(-1.29%) |