Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 5.440 | 5.540 | 5.390 | 5.510 | 4,899,331 | +0.06(+1.10%) |
Sep 30, 2024 | 5.470 | 5.530 | 5.430 | 5.450 | 3,014,222 | -0.08(-1.45%) |
Sep 27, 2024 | 5.490 | 5.550 | 5.450 | 5.530 | 6,195,688 | +0.09(+1.65%) |
Sep 26, 2024 | 5.380 | 5.490 | 5.365 | 5.440 | 5,476,564 | +0.08(+1.49%) |
Sep 25, 2024 | 5.420 | 5.460 | 5.355 | 5.360 | 3,128,876 | -0.08(-1.47%) |
Sep 24, 2024 | 5.580 | 5.620 | 5.420 | 5.440 | 5,341,584 | -0.14(-2.51%) |
Sep 23, 2024 | 5.540 | 5.630 | 5.530 | 5.580 | 7,588,351 | +0.06(+1.09%) |
Sep 20, 2024 | 5.470 | 5.560 | 5.410 | 5.520 | 10,937,355 | +0.06(+1.10%) |
Sep 19, 2024 | 5.570 | 5.610 | 5.434 | 5.460 | 7,538,955 | -0.04(-0.73%) |
Sep 18, 2024 | 5.530 | 5.565 | 5.470 | 5.500 | 9,034,974 | -0.01(-0.18%) |
Sep 17, 2024 | 5.550 | 5.620 | 5.465 | 5.510 | 6,449,638 | -0.02(-0.36%) |
Sep 16, 2024 | 5.500 | 5.565 | 5.460 | 5.530 | 5,926,060 | +0.03(+0.55%) |
Sep 13, 2024 | 5.410 | 5.500 | 5.390 | 5.500 | 7,753,181 | +0.11(+2.04%) |
Sep 12, 2024 | 5.350 | 5.406 | 5.330 | 5.390 | 7,680,215 | +0.04(+0.75%) |
Sep 11, 2024 | 5.300 | 5.370 | 5.260 | 5.350 | 5,207,066 | +0.04(+0.75%) |
Sep 10, 2024 | 5.280 | 5.335 | 5.240 | 5.310 | 4,787,735 | +0.03(+0.57%) |
Sep 09, 2024 | 5.220 | 5.325 | 5.220 | 5.280 | 6,299,732 | +0.07(+1.34%) |
Sep 06, 2024 | 5.300 | 5.320 | 5.165 | 5.210 | 6,938,227 | -0.08(-1.51%) |
Sep 05, 2024 | 5.400 | 5.405 | 5.265 | 5.290 | 4,636,272 | -0.04(-0.75%) |
Sep 04, 2024 | 5.320 | 5.430 | 5.300 | 5.330 | 5,087,371 | +0.01(+0.19%) |
Sep 03, 2024 | 5.400 | 5.400 | 5.310 | 5.320 | 3,199,339 | -0.09(-1.66%) |
Aug 30, 2024 | 5.370 | 5.440 | 5.350 | 5.410 | 3,547,297 | +0.05(+0.93%) |
Aug 29, 2024 | 5.300 | 5.410 | 5.235 | 5.360 | 3,391,258 | +0.07(+1.32%) |
Aug 28, 2024 | 5.350 | 5.390 | 5.264 | 5.290 | 3,368,551 | -0.06(-1.12%) |
Aug 27, 2024 | 5.380 | 5.390 | 5.290 | 5.350 | 2,865,479 | -0.06(-1.11%) |
Aug 26, 2024 | 5.420 | 5.470 | 5.390 | 5.410 | 4,080,721 | +0.03(+0.56%) |
Aug 23, 2024 | 5.270 | 5.400 | 5.230 | 5.380 | 5,737,810 | +0.16(+3.07%) |
Aug 22, 2024 | 5.290 | 5.310 | 5.160 | 5.220 | 4,405,658 | -0.06(-1.14%) |
Aug 21, 2024 | 5.260 | 5.290 | 5.215 | 5.280 | 4,402,299 | +0.03(+0.57%) |
Aug 20, 2024 | 5.350 | 5.410 | 5.250 | 5.250 | 5,018,839 | -0.13(-2.42%) |
Aug 19, 2024 | 5.350 | 5.410 | 5.310 | 5.380 | 6,791,186 | +0.03(+0.56%) |
Aug 16, 2024 | 5.200 | 5.375 | 5.195 | 5.350 | 9,293,964 | +0.15(+2.88%) |
Aug 15, 2024 | 5.110 | 5.230 | 5.100 | 5.200 | 14,163,296 | +0.08(+1.56%) |
Aug 14, 2024 | 5.110 | 5.150 | 4.990 | 5.120 | 10,956,450 | +0.01(+0.20%) |
Aug 13, 2024 | 5.190 | 5.225 | 5.040 | 5.110 | 12,558,772 | -0.04(-0.78%) |
Aug 12, 2024 | 5.270 | 5.310 | 5.000 | 5.150 | 19,366,068 | -0.26(-4.81%) |
Aug 09, 2024 | 5.850 | 5.865 | 5.270 | 5.410 | 30,552,312 | -0.78(-12.60%) |
Aug 08, 2024 | 6.100 | 6.260 | 6.050 | 6.190 | 4,905,802 | +0.13(+2.15%) |
Aug 07, 2024 | 6.230 | 6.250 | 6.030 | 6.060 | 4,788,342 | -0.08(-1.30%) |
Aug 06, 2024 | 5.960 | 6.180 | 5.915 | 6.140 | 6,564,121 | +0.20(+3.37%) |
Aug 05, 2024 | 6.000 | 6.000 | 5.810 | 5.940 | 5,507,561 | -0.22(-3.57%) |
Aug 02, 2024 | 6.160 | 6.230 | 6.080 | 6.160 | 5,293,721 | -0.03(-0.48%) |