Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 5.390 | 5.420 | 5.365 | 5.400 | 2,662,830 | +0.02(+0.37%) |
Sep 09, 2024 | 5.360 | 5.400 | 5.350 | 5.380 | 3,010,514 | +0.04(+0.75%) |
Sep 06, 2024 | 5.360 | 5.380 | 5.300 | 5.340 | 3,005,223 | -0.02(-0.37%) |
Sep 05, 2024 | 5.350 | 5.390 | 5.350 | 5.360 | 2,500,783 | +0.02(+0.37%) |
Sep 04, 2024 | 5.330 | 5.360 | 5.320 | 5.340 | 1,909,464 | +0.01(+0.19%) |
Sep 03, 2024 | 5.360 | 5.370 | 5.320 | 5.330 | 2,299,183 | -0.03(-0.56%) |
Aug 30, 2024 | 5.320 | 5.380 | 5.320 | 5.360 | 4,396,055 | +0.05(+0.94%) |
Aug 29, 2024 | 5.290 | 5.310 | 5.290 | 5.310 | 1,834,734 | +0.02(+0.38%) |
Aug 28, 2024 | 5.220 | 5.310 | 5.220 | 5.290 | 3,846,088 | +0.05(+0.95%) |
Aug 27, 2024 | 5.310 | 5.320 | 5.230 | 5.240 | 3,720,232 | -0.08(-1.50%) |
Aug 26, 2024 | 5.350 | 5.350 | 5.290 | 5.320 | 3,206,877 | +0.01(+0.19%) |
Aug 23, 2024 | 5.280 | 5.320 | 5.275 | 5.310 | 6,217,766 | +0.03(+0.57%) |
Aug 22, 2024 | 5.320 | 5.320 | 5.260 | 5.280 | 1,592,156 | -0.03(-0.56%) |
Aug 21, 2024 | 5.280 | 5.350 | 5.270 | 5.310 | 2,942,125 | +0.07(+1.34%) |
Aug 20, 2024 | 5.210 | 5.260 | 5.210 | 5.240 | 2,095,550 | +0.04(+0.77%) |
Aug 19, 2024 | 5.150 | 5.230 | 5.150 | 5.200 | 4,064,956 | +0.05(+0.97%) |
Aug 16, 2024 | 5.200 | 5.260 | 5.110 | 5.150 | 6,649,457 | -0.04(-0.77%) |
Aug 15, 2024 | 5.219 | 5.249 | 5.180 | 5.190 | 7,990,631 | -0.01(-0.19%) |
Aug 14, 2024 | 5.357 | 5.372 | 5.190 | 5.200 | 6,980,876 | -0.16(-2.94%) |
Aug 13, 2024 | 5.455 | 5.455 | 5.337 | 5.357 | 18,296,190 | -0.06(-1.09%) |
Aug 12, 2024 | 5.475 | 5.475 | 5.382 | 5.416 | 4,389,026 | -0.02(-0.36%) |
Aug 09, 2024 | 5.465 | 5.475 | 5.387 | 5.436 | 3,519,762 | -0.03(-0.54%) |
Aug 08, 2024 | 5.367 | 5.475 | 5.357 | 5.465 | 3,392,739 | +0.13(+2.39%) |
Aug 07, 2024 | 5.278 | 5.377 | 5.259 | 5.337 | 3,698,343 | +0.12(+2.26%) |
Aug 06, 2024 | 5.219 | 5.249 | 5.180 | 5.219 | 5,160,274 | +0.10(+1.92%) |
Aug 05, 2024 | 5.190 | 5.234 | 5.018 | 5.121 | 9,541,299 | -0.25(-4.58%) |
Aug 02, 2024 | 5.377 | 5.387 | 5.308 | 5.367 | 4,626,590 | -0.06(-1.09%) |
Aug 01, 2024 | 5.485 | 5.495 | 5.396 | 5.426 | 3,498,784 | -0.02(-0.36%) |
Jul 31, 2024 | 5.505 | 5.505 | 5.426 | 5.446 | 4,654,024 | -0.02(-0.36%) |
Jul 30, 2024 | 5.485 | 5.485 | 5.436 | 5.465 | 2,845,879 | +0.00(+0.00%) |
Jul 29, 2024 | 5.514 | 5.514 | 5.446 | 5.465 | 10,530,665 | -0.05(-0.89%) |
Jul 26, 2024 | 5.495 | 5.524 | 5.450 | 5.514 | 2,803,866 | +0.09(+1.63%) |
Jul 25, 2024 | 5.377 | 5.465 | 5.367 | 5.426 | 2,327,812 | +0.09(+1.66%) |
Jul 24, 2024 | 5.505 | 5.524 | 5.313 | 5.337 | 8,842,962 | -0.20(-3.55%) |
Jul 23, 2024 | 5.514 | 5.534 | 5.505 | 5.534 | 1,884,490 | +0.01(+0.18%) |
Jul 22, 2024 | 5.485 | 5.524 | 5.465 | 5.524 | 2,349,564 | +0.06(+1.08%) |
Jul 19, 2024 | 5.446 | 5.514 | 5.426 | 5.465 | 6,123,940 | +0.02(+0.36%) |
Jul 18, 2024 | 5.493 | 5.493 | 5.426 | 5.446 | 3,311,965 | -0.05(-0.89%) |
Jul 17, 2024 | 5.475 | 5.495 | 5.436 | 5.495 | 3,767,007 | +0.02(+0.36%) |
Jul 16, 2024 | 5.475 | 5.494 | 5.446 | 5.475 | 7,014,620 | +0.02(+0.35%) |
Jul 15, 2024 | 5.436 | 5.475 | 5.412 | 5.456 | 5,656,181 | +0.06(+1.08%) |
Jul 12, 2024 | 5.427 | 5.461 | 5.388 | 5.398 | 4,198,072 | -0.02(-0.36%) |
Jul 11, 2024 | 5.485 | 5.494 | 5.349 | 5.417 | 5,471,267 | -0.07(-1.23%) |
Jul 10, 2024 | 5.446 | 5.494 | 5.427 | 5.485 | 3,594,990 | +0.05(+0.89%) |
Jul 09, 2024 | 5.417 | 5.436 | 5.378 | 5.436 | 2,884,285 | +0.03(+0.54%) |
Jul 08, 2024 | 5.398 | 5.417 | 5.378 | 5.407 | 4,081,475 | +0.04(+0.72%) |
Jul 05, 2024 | 5.349 | 5.369 | 5.306 | 5.369 | 3,467,001 | +0.04(+0.73%) |
Jul 03, 2024 | 5.282 | 5.340 | 5.282 | 5.330 | 2,719,394 | +0.06(+1.10%) |
Jul 02, 2024 | 5.243 | 5.301 | 5.233 | 5.272 | 4,119,053 | +0.04(+0.74%) |