Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.760 | 6.040 | 5.760 | 6.040 | 3,073 | +0.28(+4.86%) |
Sep 26, 2024 | 5.500 | 6.090 | 5.425 | 5.760 | 15,272 | +0.36(+6.71%) |
Sep 25, 2024 | 5.880 | 5.880 | 5.390 | 5.398 | 19,435 | -0.61(-10.19%) |
Sep 24, 2024 | 6.030 | 6.280 | 5.842 | 6.010 | 6,444 | +0.01(+0.17%) |
Sep 23, 2024 | 6.140 | 6.220 | 5.980 | 6.000 | 1,104 | -0.45(-6.98%) |
Sep 20, 2024 | 5.830 | 6.450 | 5.830 | 6.450 | 5,951 | +0.62(+10.63%) |
Sep 19, 2024 | 6.050 | 6.050 | 5.830 | 5.830 | 2,452 | -0.02(-0.34%) |
Sep 18, 2024 | 5.900 | 6.210 | 5.850 | 5.850 | 3,039 | -0.20(-3.31%) |
Sep 17, 2024 | 6.050 | 6.200 | 6.020 | 6.050 | 6,762 | -0.06(-1.04%) |
Sep 16, 2024 | 5.890 | 6.114 | 5.840 | 6.114 | 6,780 | +0.25(+4.33%) |
Sep 13, 2024 | 5.890 | 6.140 | 5.746 | 5.860 | 5,943 | -0.20(-3.30%) |
Sep 12, 2024 | 6.110 | 6.160 | 6.031 | 6.060 | 3,821 | +0.15(+2.62%) |
Sep 11, 2024 | 5.650 | 6.000 | 5.640 | 5.905 | 8,538 | +0.09(+1.55%) |
Sep 09, 2024 | 5.815 | 400 | -0.21(-3.57%) | |||
Sep 06, 2024 | 5.965 | 6.160 | 5.870 | 6.030 | 13,108 | -0.01(-0.13%) |
Sep 05, 2024 | 5.985 | 6.038 | 5.780 | 6.038 | 1,754 | +0.05(+0.80%) |
Sep 04, 2024 | 5.960 | 5.990 | 5.900 | 5.990 | 4,604 | +0.05(+0.87%) |
Sep 03, 2024 | 5.960 | 6.000 | 5.900 | 5.938 | 2,943 | -0.02(-0.36%) |
Aug 30, 2024 | 5.960 | 5.980 | 5.781 | 5.960 | 1,009 | +0.12(+1.97%) |
Aug 29, 2024 | 5.650 | 5.854 | 5.600 | 5.845 | 9,272 | +0.28(+4.96%) |
Aug 28, 2024 | 5.560 | 5.605 | 5.560 | 5.569 | 1,997 | -0.09(-1.52%) |
Aug 26, 2024 | 5.655 | 117 | -0.04(-0.70%) | |||
Aug 23, 2024 | 5.790 | 5.800 | 5.695 | 5.695 | 3,080 | -0.09(-1.64%) |
Aug 22, 2024 | 5.750 | 5.790 | 5.500 | 5.790 | 1,627 | +0.19(+3.39%) |
Aug 21, 2024 | 5.640 | 5.650 | 5.600 | 5.600 | 2,325 | +0.09(+1.63%) |
Aug 20, 2024 | 5.630 | 5.684 | 5.510 | 5.510 | 1,202 | -0.20(-3.50%) |
Aug 19, 2024 | 5.650 | 5.950 | 5.637 | 5.710 | 11,055 | -0.08(-1.38%) |
Aug 16, 2024 | 5.900 | 5.948 | 5.600 | 5.790 | 6,087 | -0.01(-0.17%) |
Aug 15, 2024 | 5.890 | 5.890 | 5.750 | 5.800 | 6,412 | +0.23(+4.13%) |
Aug 14, 2024 | 5.750 | 5.750 | 5.570 | 5.570 | 2,466 | +0.31(+5.89%) |
Aug 13, 2024 | 5.750 | 5.750 | 5.260 | 5.260 | 16,049 | -0.48(-8.36%) |
Aug 12, 2024 | 5.700 | 5.740 | 5.450 | 5.740 | 4,280 | +0.18(+3.24%) |
Aug 09, 2024 | 5.400 | 5.560 | 5.400 | 5.560 | 327 | -0.01(-0.18%) |
Aug 08, 2024 | 5.150 | 5.570 | 5.150 | 5.570 | 7,128 | +0.19(+3.58%) |
Aug 07, 2024 | 5.212 | 5.377 | 5.212 | 5.377 | 795 | +0.20(+3.81%) |
Aug 06, 2024 | 5.597 | 5.725 | 5.180 | 5.180 | 9,827 | -0.37(-6.67%) |
Aug 05, 2024 | 5.400 | 5.650 | 5.029 | 5.550 | 42,496 | +0.05(+0.91%) |
Aug 02, 2024 | 5.500 | 5.605 | 5.500 | 5.500 | 1,357 | -0.01(-0.15%) |
Aug 01, 2024 | 5.870 | 5.870 | 5.400 | 5.508 | 5,500 | -0.12(-2.17%) |
Jul 31, 2024 | 5.510 | 5.630 | 5.440 | 5.630 | 3,057 | +0.23(+4.26%) |
Jul 30, 2024 | 5.400 | 5.420 | 5.350 | 5.400 | 8,230 | -0.12(-2.26%) |
Jul 29, 2024 | 5.690 | 5.690 | 5.525 | 5.525 | 5,478 | -0.04(-0.70%) |
Jul 24, 2024 | 5.564 | 320 | -0.13(-2.21%) | |||
Jul 23, 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 1,187 | +0.00(+0.00%) |
Jul 22, 2024 | 5.700 | 5.700 | 5.690 | 5.690 | 544 | +0.19(+3.45%) |
Jul 19, 2024 | 5.500 | 5.600 | 5.500 | 5.500 | 2,975 | +0.00(+0.00%) |
Jul 18, 2024 | 5.600 | 5.600 | 5.500 | 5.500 | 569 | -0.20(-3.51%) |
Jul 17, 2024 | 5.700 | 5.700 | 5.500 | 5.700 | 6,821 | +0.14(+2.52%) |
Jul 16, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 502 | -0.19(-3.30%) |
Jul 15, 2024 | 5.350 | 5.752 | 5.320 | 5.750 | 11,697 | +0.24(+4.36%) |
Jul 12, 2024 | 5.270 | 5.510 | 5.270 | 5.510 | 2,353 | +0.20(+3.77%) |
Jul 11, 2024 | 5.270 | 5.660 | 5.250 | 5.310 | 14,167 | +0.00(+0.00%) |
Jul 10, 2024 | 5.270 | 5.630 | 5.150 | 5.310 | 11,137 | -0.12(-2.30%) |
Jul 09, 2024 | 5.270 | 5.593 | 5.270 | 5.435 | 7,818 | +0.17(+3.33%) |
Jul 08, 2024 | 5.430 | 5.450 | 5.260 | 5.260 | 3,384 | -0.24(-4.36%) |
Jul 05, 2024 | 5.360 | 5.620 | 5.250 | 5.500 | 3,353 | +0.15(+2.80%) |
Jul 02, 2024 | 5.350 | 298 | +0.24(+4.70%) |