Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.350 | 5.490 | 5.299 | 5.340 | 391,801 | -0.03(-0.56%) |
Oct 17, 2024 | 5.240 | 5.390 | 5.240 | 5.370 | 775,015 | +0.05(+0.94%) |
Oct 16, 2024 | 5.330 | 5.330 | 5.247 | 5.320 | 1,337,976 | +0.07(+1.33%) |
Oct 15, 2024 | 5.400 | 5.500 | 5.240 | 5.250 | 281,494 | -0.12(-2.23%) |
Oct 14, 2024 | 5.383 | 5.400 | 5.340 | 5.370 | 246,644 | +0.01(+0.19%) |
Oct 11, 2024 | 5.410 | 5.410 | 5.340 | 5.360 | 181,692 | -0.02(-0.37%) |
Oct 10, 2024 | 5.240 | 5.400 | 5.240 | 5.380 | 288,503 | +0.03(+0.56%) |
Oct 09, 2024 | 5.450 | 5.450 | 5.350 | 5.350 | 386,540 | -0.10(-1.83%) |
Oct 08, 2024 | 5.470 | 5.530 | 5.430 | 5.450 | 444,811 | -0.17(-3.02%) |
Oct 07, 2024 | 5.630 | 5.690 | 5.600 | 5.620 | 304,895 | -0.07(-1.23%) |
Oct 04, 2024 | 5.650 | 5.728 | 5.650 | 5.690 | 289,819 | +0.00(+0.00%) |
Oct 03, 2024 | 5.720 | 5.720 | 5.680 | 5.690 | 240,804 | -0.03(-0.52%) |
Oct 02, 2024 | 5.600 | 5.800 | 5.600 | 5.720 | 240,963 | +0.10(+1.78%) |
Oct 01, 2024 | 5.650 | 5.700 | 5.580 | 5.620 | 222,270 | -0.04(-0.71%) |
Sep 30, 2024 | 5.690 | 5.694 | 5.610 | 5.660 | 356,116 | -0.03(-0.53%) |
Sep 27, 2024 | 5.940 | 5.950 | 5.690 | 5.690 | 231,328 | -0.12(-2.07%) |
Sep 26, 2024 | 5.880 | 5.900 | 5.760 | 5.810 | 213,824 | +0.08(+1.40%) |
Sep 25, 2024 | 5.640 | 5.790 | 5.640 | 5.730 | 230,294 | +0.10(+1.78%) |
Sep 24, 2024 | 5.470 | 5.680 | 5.470 | 5.630 | 213,102 | -0.10(-1.76%) |
Sep 23, 2024 | 5.680 | 5.850 | 5.650 | 5.731 | 396,454 | +0.00(+0.02%) |
Sep 20, 2024 | 5.780 | 5.780 | 5.660 | 5.730 | 335,167 | +0.03(+0.53%) |
Sep 19, 2024 | 5.680 | 5.780 | 5.570 | 5.700 | 365,836 | +0.12(+2.15%) |
Sep 18, 2024 | 5.480 | 5.630 | 5.480 | 5.580 | 161,059 | +0.11(+2.01%) |
Sep 17, 2024 | 5.510 | 5.530 | 5.463 | 5.470 | 562,543 | -0.15(-2.67%) |
Sep 16, 2024 | 5.790 | 5.790 | 5.590 | 5.620 | 523,171 | +0.03(+0.54%) |
Sep 13, 2024 | 5.735 | 5.780 | 5.550 | 5.590 | 272,612 | -0.01(-0.18%) |
Sep 12, 2024 | 5.650 | 5.650 | 5.500 | 5.600 | 295,621 | -0.05(-0.88%) |
Sep 11, 2024 | 5.700 | 5.700 | 5.490 | 5.650 | 338,886 | +0.00(+0.00%) |
Sep 10, 2024 | 5.700 | 5.850 | 5.560 | 5.650 | 472,694 | -0.14(-2.42%) |
Sep 09, 2024 | 5.910 | 5.910 | 5.700 | 5.790 | 294,523 | +0.07(+1.22%) |
Sep 06, 2024 | 5.820 | 5.950 | 5.610 | 5.720 | 123,202 | -0.14(-2.39%) |
Sep 05, 2024 | 5.950 | 5.950 | 5.760 | 5.860 | 294,915 | +0.12(+2.09%) |
Sep 04, 2024 | 5.795 | 5.820 | 5.720 | 5.740 | 328,015 | -0.07(-1.20%) |
Sep 03, 2024 | 5.860 | 5.950 | 5.810 | 5.810 | 601,057 | -0.10(-1.76%) |
Aug 30, 2024 | 5.940 | 5.940 | 5.810 | 5.914 | 259,181 | +0.09(+1.62%) |
Aug 29, 2024 | 6.040 | 6.040 | 5.810 | 5.820 | 423,302 | -0.14(-2.35%) |
Aug 28, 2024 | 6.020 | 6.140 | 5.920 | 5.960 | 258,436 | -0.08(-1.32%) |
Aug 27, 2024 | 5.910 | 6.040 | 5.900 | 6.040 | 186,019 | +0.12(+2.03%) |
Aug 26, 2024 | 6.100 | 6.100 | 5.870 | 5.920 | 330,948 | -0.10(-1.66%) |
Aug 23, 2024 | 6.050 | 6.120 | 6.000 | 6.020 | 273,818 | -0.02(-0.33%) |
Aug 22, 2024 | 6.150 | 6.150 | 6.020 | 6.040 | 217,844 | -0.06(-0.98%) |
Aug 21, 2024 | 6.130 | 6.130 | 6.080 | 6.100 | 160,056 | +0.01(+0.16%) |
Aug 20, 2024 | 6.000 | 6.130 | 6.000 | 6.090 | 293,064 | +0.01(+0.16%) |
Aug 19, 2024 | 5.970 | 6.085 | 5.970 | 6.080 | 325,297 | +0.13(+2.18%) |
Aug 16, 2024 | 5.830 | 6.070 | 5.830 | 5.950 | 210,516 | -0.09(-1.49%) |
Aug 15, 2024 | 6.000 | 6.070 | 5.700 | 6.040 | 393,529 | +0.20(+3.42%) |
Aug 14, 2024 | 6.015 | 6.015 | 5.560 | 5.840 | 485,751 | +0.03(+0.52%) |
Aug 13, 2024 | 5.880 | 5.880 | 5.670 | 5.810 | 889,653 | +0.15(+2.65%) |
Aug 12, 2024 | 5.600 | 5.800 | 5.600 | 5.660 | 294,684 | +0.06(+1.07%) |
Aug 09, 2024 | 5.650 | 5.700 | 5.450 | 5.600 | 419,653 | -0.08(-1.41%) |
Aug 08, 2024 | 5.750 | 5.860 | 5.600 | 5.680 | 431,348 | -0.03(-0.53%) |
Aug 07, 2024 | 5.670 | 5.830 | 5.670 | 5.710 | 782,068 | +0.11(+1.96%) |
Aug 06, 2024 | 5.450 | 5.800 | 5.450 | 5.600 | 754,533 | -0.06(-1.06%) |
Aug 05, 2024 | 5.460 | 5.750 | 5.460 | 5.660 | 656,329 | -0.15(-2.58%) |
Aug 02, 2024 | 6.050 | 6.170 | 5.710 | 5.810 | 438,058 | -0.32(-5.22%) |