Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.650 | 5.676 | 5.530 | 5.610 | 55,820 | +0.20(+3.70%) |
Sep 18, 2024 | 5.770 | 5.800 | 5.410 | 5.410 | 112,044 | -0.34(-5.91%) |
Sep 17, 2024 | 5.950 | 5.960 | 5.700 | 5.750 | 53,705 | -0.14(-2.38%) |
Sep 16, 2024 | 5.860 | 5.948 | 5.650 | 5.890 | 93,277 | +0.05(+0.86%) |
Sep 13, 2024 | 5.900 | 6.100 | 5.750 | 5.840 | 139,069 | -0.02(-0.34%) |
Sep 12, 2024 | 5.280 | 5.950 | 5.280 | 5.860 | 215,307 | +0.58(+10.98%) |
Sep 11, 2024 | 5.360 | 5.360 | 5.110 | 5.280 | 50,161 | +0.03(+0.51%) |
Sep 10, 2024 | 5.090 | 5.300 | 5.040 | 5.253 | 39,861 | +0.11(+2.20%) |
Sep 09, 2024 | 5.160 | 5.330 | 5.090 | 5.140 | 58,253 | -0.09(-1.72%) |
Sep 06, 2024 | 5.260 | 5.350 | 5.060 | 5.230 | 43,451 | -0.02(-0.38%) |
Sep 05, 2024 | 5.400 | 5.462 | 5.250 | 5.250 | 63,895 | -0.09(-1.69%) |
Sep 04, 2024 | 5.320 | 5.470 | 5.280 | 5.340 | 23,039 | +0.01(+0.19%) |
Sep 03, 2024 | 5.480 | 5.580 | 5.180 | 5.330 | 70,761 | -0.21(-3.79%) |
Aug 30, 2024 | 5.520 | 5.610 | 5.310 | 5.540 | 45,045 | +0.02(+0.36%) |
Aug 29, 2024 | 5.400 | 5.580 | 5.362 | 5.520 | 29,679 | +0.11(+2.03%) |
Aug 28, 2024 | 5.500 | 5.580 | 5.290 | 5.410 | 43,522 | -0.16(-2.87%) |
Aug 27, 2024 | 5.500 | 5.600 | 5.430 | 5.570 | 62,285 | -0.04(-0.71%) |
Aug 26, 2024 | 5.710 | 5.770 | 5.571 | 5.610 | 53,720 | -0.03(-0.53%) |
Aug 23, 2024 | 5.500 | 5.750 | 5.460 | 5.640 | 64,561 | +0.13(+2.36%) |
Aug 22, 2024 | 5.470 | 5.540 | 5.440 | 5.510 | 28,249 | -0.02(-0.36%) |
Aug 21, 2024 | 5.500 | 5.580 | 5.370 | 5.530 | 29,615 | +0.09(+1.65%) |
Aug 20, 2024 | 5.630 | 5.680 | 5.299 | 5.440 | 68,129 | -0.11(-1.98%) |
Aug 19, 2024 | 5.200 | 5.560 | 5.200 | 5.550 | 70,854 | +0.38(+7.35%) |
Aug 16, 2024 | 5.150 | 5.360 | 5.095 | 5.170 | 86,877 | +0.10(+1.97%) |
Aug 15, 2024 | 5.110 | 5.150 | 4.860 | 5.070 | 55,522 | -0.05(-0.98%) |
Aug 14, 2024 | 5.200 | 5.250 | 4.995 | 5.120 | 49,747 | -0.13(-2.48%) |
Aug 13, 2024 | 5.110 | 5.300 | 5.070 | 5.250 | 71,487 | +0.17(+3.35%) |
Aug 12, 2024 | 5.150 | 5.215 | 4.980 | 5.080 | 89,950 | -0.08(-1.55%) |
Aug 09, 2024 | 5.210 | 5.214 | 5.057 | 5.160 | 48,243 | +0.01(+0.19%) |
Aug 08, 2024 | 5.150 | 5.180 | 5.050 | 5.150 | 47,230 | +0.16(+3.21%) |
Aug 07, 2024 | 5.280 | 5.346 | 4.930 | 4.990 | 92,580 | -0.23(-4.41%) |
Aug 06, 2024 | 5.010 | 5.330 | 5.010 | 5.220 | 57,164 | +0.14(+2.76%) |
Aug 05, 2024 | 4.950 | 5.170 | 4.710 | 5.080 | 102,359 | -0.27(-5.05%) |
Aug 02, 2024 | 5.570 | 5.695 | 5.210 | 5.350 | 82,281 | -0.21(-3.78%) |
Aug 01, 2024 | 5.820 | 5.890 | 5.320 | 5.560 | 80,787 | -0.28(-4.79%) |
Jul 31, 2024 | 5.630 | 5.950 | 5.630 | 5.840 | 57,606 | +0.30(+5.42%) |
Jul 30, 2024 | 5.730 | 5.730 | 5.420 | 5.540 | 61,870 | -0.13(-2.29%) |
Jul 29, 2024 | 5.910 | 5.910 | 5.635 | 5.670 | 42,471 | -0.17(-2.91%) |
Jul 26, 2024 | 5.610 | 5.970 | 5.510 | 5.840 | 60,602 | +0.29(+5.23%) |
Jul 25, 2024 | 5.800 | 5.840 | 5.400 | 5.550 | 90,085 | -0.31(-5.29%) |
Jul 24, 2024 | 5.900 | 6.130 | 5.815 | 5.860 | 65,606 | -0.04(-0.68%) |
Jul 23, 2024 | 5.970 | 6.000 | 5.790 | 5.900 | 41,512 | -0.10(-1.67%) |
Jul 22, 2024 | 5.890 | 6.010 | 5.720 | 6.000 | 69,157 | +0.07(+1.18%) |
Jul 19, 2024 | 5.950 | 5.970 | 5.800 | 5.930 | 61,057 | -0.09(-1.50%) |
Jul 18, 2024 | 6.380 | 6.537 | 6.000 | 6.020 | 113,984 | -0.41(-6.38%) |
Jul 17, 2024 | 6.700 | 6.700 | 6.348 | 6.430 | 141,456 | -0.30(-4.46%) |
Jul 16, 2024 | 6.370 | 6.740 | 6.210 | 6.730 | 158,317 | +0.45(+7.17%) |
Jul 15, 2024 | 6.470 | 6.550 | 6.190 | 6.280 | 86,758 | -0.18(-2.79%) |
Jul 12, 2024 | 6.340 | 6.610 | 6.160 | 6.460 | 191,273 | +0.09(+1.41%) |
Jul 11, 2024 | 6.000 | 6.470 | 5.910 | 6.370 | 278,056 | +0.52(+8.89%) |
Jul 10, 2024 | 5.720 | 5.990 | 5.720 | 5.850 | 90,363 | +0.14(+2.45%) |
Jul 09, 2024 | 5.650 | 5.720 | 5.580 | 5.710 | 33,075 | +0.03(+0.53%) |
Jul 08, 2024 | 5.750 | 5.880 | 5.540 | 5.680 | 109,041 | -0.12(-2.07%) |
Jul 05, 2024 | 5.700 | 5.840 | 5.600 | 5.800 | 116,147 | +0.30(+5.45%) |
Jul 03, 2024 | 5.450 | 5.770 | 5.400 | 5.500 | 100,061 | +0.24(+4.56%) |
Jul 02, 2024 | 5.170 | 5.310 | 5.157 | 5.260 | 30,559 | +0.05(+0.96%) |