Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 5.440 | 5.565 | 5.420 | 5.550 | 3,378,289 | +0.14(+2.59%) |
Sep 12, 2024 | 5.340 | 5.430 | 5.300 | 5.410 | 1,935,698 | +0.09(+1.69%) |
Sep 11, 2024 | 5.300 | 5.320 | 5.220 | 5.320 | 1,493,763 | +0.04(+0.76%) |
Sep 10, 2024 | 5.340 | 5.340 | 5.250 | 5.280 | 1,468,944 | -0.02(-0.38%) |
Sep 09, 2024 | 5.310 | 5.350 | 5.290 | 5.300 | 3,023,132 | +0.02(+0.38%) |
Sep 06, 2024 | 5.260 | 5.300 | 5.190 | 5.280 | 3,420,548 | +0.05(+0.96%) |
Sep 05, 2024 | 5.250 | 5.310 | 5.210 | 5.230 | 2,744,018 | +0.02(+0.38%) |
Sep 04, 2024 | 5.160 | 5.275 | 5.160 | 5.210 | 3,310,326 | +0.05(+0.97%) |
Sep 03, 2024 | 5.200 | 5.290 | 5.120 | 5.160 | 4,209,245 | -0.07(-1.34%) |
Aug 30, 2024 | 5.000 | 5.230 | 4.995 | 5.230 | 6,417,009 | +0.23(+4.60%) |
Aug 29, 2024 | 4.980 | 5.040 | 4.920 | 5.000 | 3,480,809 | -0.02(-0.40%) |
Aug 28, 2024 | 5.000 | 5.030 | 4.930 | 5.020 | 2,619,929 | -0.01(-0.20%) |
Aug 27, 2024 | 4.971 | 5.030 | 4.951 | 5.030 | 3,278,970 | +0.10(+2.00%) |
Aug 26, 2024 | 5.020 | 5.040 | 4.921 | 4.931 | 3,390,315 | -0.09(-1.77%) |
Aug 23, 2024 | 5.000 | 5.070 | 5.000 | 5.020 | 2,254,759 | +0.00(+0.00%) |
Aug 22, 2024 | 5.060 | 5.070 | 4.936 | 5.020 | 3,703,680 | -0.03(-0.59%) |
Aug 21, 2024 | 4.941 | 5.050 | 4.902 | 5.050 | 2,916,729 | +0.14(+2.82%) |
Aug 20, 2024 | 4.902 | 4.921 | 4.892 | 4.911 | 1,846,450 | -0.02(-0.40%) |
Aug 19, 2024 | 4.981 | 4.981 | 4.872 | 4.931 | 3,115,758 | -0.01(-0.20%) |
Aug 16, 2024 | 4.921 | 4.951 | 4.872 | 4.941 | 2,814,279 | +0.05(+1.01%) |
Aug 15, 2024 | 4.793 | 4.971 | 4.773 | 4.892 | 3,144,899 | +0.11(+2.27%) |
Aug 14, 2024 | 4.783 | 4.803 | 4.729 | 4.783 | 2,605,498 | +0.00(+0.00%) |
Aug 13, 2024 | 4.773 | 4.832 | 4.763 | 4.783 | 2,069,474 | +0.01(+0.21%) |
Aug 12, 2024 | 4.694 | 4.813 | 4.694 | 4.773 | 2,716,202 | +0.08(+1.68%) |
Aug 09, 2024 | 4.862 | 4.862 | 4.635 | 4.694 | 7,434,327 | -0.16(-3.26%) |
Aug 08, 2024 | 4.902 | 4.901 | 4.753 | 4.852 | 5,724,332 | +0.01(+0.20%) |
Aug 07, 2024 | 5.139 | 5.178 | 4.783 | 4.842 | 11,672,150 | -0.32(-6.13%) |
Aug 06, 2024 | 5.129 | 5.188 | 5.109 | 5.158 | 1,814,277 | +0.06(+1.16%) |
Aug 05, 2024 | 5.070 | 5.168 | 4.961 | 5.099 | 3,622,848 | -0.09(-1.71%) |
Aug 02, 2024 | 5.346 | 5.346 | 5.188 | 5.188 | 3,346,254 | -0.16(-2.96%) |
Aug 01, 2024 | 5.386 | 5.425 | 5.336 | 5.346 | 2,069,139 | -0.03(-0.55%) |
Jul 31, 2024 | 5.406 | 5.406 | 5.356 | 5.376 | 1,663,943 | +0.00(+0.00%) |
Jul 30, 2024 | 5.435 | 5.445 | 5.356 | 5.376 | 2,231,023 | -0.06(-1.09%) |
Jul 29, 2024 | 5.445 | 5.465 | 5.386 | 5.435 | 1,682,530 | +0.01(+0.18%) |
Jul 26, 2024 | 5.406 | 5.425 | 5.376 | 5.425 | 2,033,722 | +0.04(+0.73%) |
Jul 25, 2024 | 5.396 | 5.455 | 5.376 | 5.386 | 1,428,703 | +0.01(+0.18%) |
Jul 24, 2024 | 5.464 | 5.464 | 5.376 | 5.376 | 1,561,820 | -0.08(-1.43%) |
Jul 23, 2024 | 5.445 | 5.464 | 5.430 | 5.455 | 974,153 | +0.00(+0.00%) |
Jul 22, 2024 | 5.376 | 5.455 | 5.376 | 5.455 | 1,679,568 | +0.09(+1.64%) |
Jul 19, 2024 | 5.445 | 5.484 | 5.367 | 5.367 | 1,978,705 | -0.10(-1.79%) |
Jul 18, 2024 | 5.484 | 5.503 | 5.437 | 5.464 | 2,860,579 | -0.01(-0.18%) |
Jul 17, 2024 | 5.484 | 5.494 | 5.416 | 5.474 | 2,736,318 | +0.00(+0.00%) |
Jul 16, 2024 | 5.474 | 5.494 | 5.455 | 5.474 | 1,943,078 | +0.00(+0.00%) |
Jul 15, 2024 | 5.464 | 5.494 | 5.425 | 5.474 | 1,656,030 | +0.04(+0.72%) |
Jul 12, 2024 | 5.474 | 5.503 | 5.435 | 5.435 | 1,855,409 | -0.02(-0.36%) |
Jul 11, 2024 | 5.464 | 5.484 | 5.435 | 5.455 | 1,728,685 | -0.02(-0.36%) |
Jul 10, 2024 | 5.386 | 5.474 | 5.376 | 5.474 | 1,524,426 | +0.09(+1.63%) |
Jul 09, 2024 | 5.376 | 5.406 | 5.367 | 5.386 | 1,176,873 | +0.00(+0.00%) |
Jul 08, 2024 | 5.367 | 5.396 | 5.367 | 5.386 | 1,038,731 | +0.01(+0.18%) |
Jul 05, 2024 | 5.386 | 5.396 | 5.357 | 5.376 | 1,228,862 | -0.01(-0.18%) |
Jul 03, 2024 | 5.376 | 5.416 | 5.362 | 5.386 | 946,211 | +0.01(+0.18%) |
Jul 02, 2024 | 5.357 | 5.376 | 5.337 | 5.376 | 1,577,355 | +0.01(+0.18%) |