Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.760 | 5.850 | 5.760 | 5.800 | 171,094 | +0.04(+0.69%) |
Sep 25, 2024 | 5.840 | 5.840 | 5.760 | 5.760 | 178,619 | -0.09(-1.54%) |
Sep 24, 2024 | 5.780 | 5.860 | 5.780 | 5.850 | 231,731 | +0.06(+1.04%) |
Sep 23, 2024 | 5.790 | 5.830 | 5.770 | 5.790 | 213,515 | +0.01(+0.17%) |
Sep 20, 2024 | 5.740 | 5.790 | 5.700 | 5.780 | 181,861 | +0.04(+0.70%) |
Sep 19, 2024 | 5.740 | 5.760 | 5.680 | 5.740 | 169,629 | +0.03(+0.53%) |
Sep 18, 2024 | 5.720 | 5.750 | 5.680 | 5.710 | 117,678 | -0.02(-0.35%) |
Sep 17, 2024 | 5.780 | 5.780 | 5.720 | 5.730 | 171,572 | +0.01(+0.17%) |
Sep 16, 2024 | 5.750 | 5.760 | 5.700 | 5.720 | 135,157 | -0.02(-0.35%) |
Sep 13, 2024 | 5.710 | 5.750 | 5.640 | 5.740 | 205,214 | +0.07(+1.23%) |
Sep 12, 2024 | 5.600 | 5.710 | 5.580 | 5.670 | 250,065 | +0.07(+1.25%) |
Sep 11, 2024 | 5.600 | 5.610 | 5.560 | 5.600 | 72,673 | +0.00(+0.00%) |
Sep 10, 2024 | 5.630 | 5.630 | 5.550 | 5.600 | 104,116 | +0.00(+0.00%) |
Sep 09, 2024 | 5.650 | 5.690 | 5.590 | 5.600 | 193,450 | -0.02(-0.36%) |
Sep 06, 2024 | 5.540 | 5.620 | 5.530 | 5.620 | 194,762 | +0.07(+1.26%) |
Sep 05, 2024 | 5.560 | 5.590 | 5.530 | 5.550 | 85,572 | +0.00(+0.00%) |
Sep 04, 2024 | 5.500 | 5.600 | 5.500 | 5.550 | 99,745 | +0.04(+0.73%) |
Sep 03, 2024 | 5.500 | 5.530 | 5.460 | 5.510 | 83,463 | +0.04(+0.73%) |
Aug 30, 2024 | 5.470 | 0 | +0.00(+0.00%) | |||
Aug 29, 2024 | 5.500 | 5.500 | 5.460 | 5.470 | 113,284 | -0.03(-0.55%) |
Aug 28, 2024 | 5.520 | 5.530 | 5.460 | 5.500 | 192,693 | -0.05(-0.90%) |
Aug 27, 2024 | 5.600 | 5.600 | 5.530 | 5.550 | 144,298 | -0.06(-1.07%) |
Aug 26, 2024 | 5.590 | 5.650 | 5.570 | 5.610 | 122,055 | +0.00(+0.00%) |
Aug 23, 2024 | 5.550 | 5.610 | 5.540 | 5.610 | 169,996 | +0.08(+1.45%) |
Aug 22, 2024 | 5.530 | 5.550 | 5.510 | 5.530 | 64,010 | +0.01(+0.18%) |
Aug 21, 2024 | 5.500 | 5.540 | 5.500 | 5.520 | 55,682 | +0.01(+0.18%) |
Aug 20, 2024 | 5.570 | 5.570 | 5.480 | 5.510 | 179,411 | -0.03(-0.54%) |
Aug 19, 2024 | 5.510 | 5.560 | 5.510 | 5.540 | 99,746 | +0.04(+0.73%) |
Aug 16, 2024 | 5.500 | 5.530 | 5.480 | 5.500 | 65,114 | +0.01(+0.18%) |
Aug 15, 2024 | 5.500 | 5.500 | 5.440 | 5.490 | 157,358 | +0.02(+0.37%) |
Aug 14, 2024 | 5.480 | 5.490 | 5.430 | 5.470 | 173,393 | -0.01(-0.18%) |
Aug 13, 2024 | 5.450 | 5.500 | 5.390 | 5.480 | 238,383 | +0.03(+0.55%) |
Aug 12, 2024 | 5.610 | 5.610 | 5.420 | 5.450 | 354,527 | -0.15(-2.68%) |
Aug 09, 2024 | 5.700 | 5.700 | 5.550 | 5.600 | 291,015 | -0.09(-1.58%) |
Aug 08, 2024 | 5.690 | 5.730 | 5.650 | 5.690 | 92,425 | +0.01(+0.18%) |
Aug 07, 2024 | 5.700 | 5.700 | 5.630 | 5.680 | 96,362 | +0.04(+0.71%) |
Aug 06, 2024 | 5.660 | 5.680 | 5.580 | 5.640 | 209,398 | -0.09(-1.57%) |
Aug 02, 2024 | 5.730 | 0 | +0.00(+0.00%) | |||
Aug 01, 2024 | 5.740 | 5.760 | 5.690 | 5.730 | 144,309 | -0.01(-0.17%) |
Jul 31, 2024 | 5.740 | 5.760 | 5.720 | 5.740 | 91,348 | +0.03(+0.53%) |
Jul 30, 2024 | 5.710 | 5.740 | 5.700 | 5.710 | 42,032 | +0.01(+0.18%) |
Jul 29, 2024 | 5.760 | 5.760 | 5.690 | 5.700 | 53,971 | -0.04(-0.70%) |
Jul 26, 2024 | 5.670 | 5.760 | 5.670 | 5.740 | 81,998 | +0.08(+1.41%) |
Jul 25, 2024 | 5.640 | 5.710 | 5.640 | 5.660 | 99,536 | +0.03(+0.53%) |
Jul 24, 2024 | 5.680 | 5.720 | 5.630 | 5.630 | 103,051 | -0.07(-1.23%) |
Jul 23, 2024 | 5.720 | 5.740 | 5.690 | 5.700 | 81,729 | -0.03(-0.52%) |
Jul 22, 2024 | 5.770 | 5.770 | 5.730 | 5.730 | 93,982 | -0.02(-0.35%) |
Jul 19, 2024 | 5.770 | 5.790 | 5.750 | 5.750 | 44,543 | -0.06(-1.03%) |
Jul 18, 2024 | 5.770 | 5.810 | 5.730 | 5.810 | 244,010 | +0.07(+1.22%) |
Jul 17, 2024 | 5.700 | 5.770 | 5.700 | 5.740 | 102,915 | +0.03(+0.53%) |
Jul 16, 2024 | 5.670 | 5.730 | 5.660 | 5.710 | 71,679 | +0.04(+0.71%) |
Jul 15, 2024 | 5.640 | 5.690 | 5.640 | 5.670 | 101,307 | +0.03(+0.53%) |
Jul 12, 2024 | 5.660 | 5.720 | 5.640 | 5.640 | 155,258 | -0.01(-0.18%) |
Jul 11, 2024 | 5.580 | 5.660 | 5.570 | 5.650 | 133,290 | +0.05(+0.89%) |
Jul 10, 2024 | 5.560 | 5.640 | 5.540 | 5.600 | 113,557 | +0.07(+1.27%) |
Jul 09, 2024 | 5.550 | 5.560 | 5.510 | 5.530 | 89,382 | -0.03(-0.54%) |
Jul 08, 2024 | 5.570 | 5.580 | 5.520 | 5.560 | 88,133 | +0.01(+0.18%) |
Jul 05, 2024 | 5.610 | 5.610 | 5.550 | 5.550 | 81,052 | -0.05(-0.89%) |
Jul 04, 2024 | 5.550 | 5.630 | 5.540 | 5.600 | 68,468 | +0.02(+0.36%) |
Jul 03, 2024 | 5.610 | 5.620 | 5.520 | 5.580 | 169,920 | -0.04(-0.71%) |