Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 5.410 | 5.520 | 5.350 | 5.450 | 229,297 | +0.02(+0.37%) |
Sep 27, 2024 | 5.450 | 5.565 | 5.390 | 5.430 | 184,053 | -0.05(-0.91%) |
Sep 26, 2024 | 5.430 | 5.500 | 5.390 | 5.480 | 151,594 | +0.12(+2.24%) |
Sep 25, 2024 | 5.300 | 5.510 | 5.300 | 5.360 | 190,489 | +0.04(+0.75%) |
Sep 24, 2024 | 5.200 | 5.385 | 5.200 | 5.320 | 182,976 | +0.11(+2.11%) |
Sep 23, 2024 | 5.220 | 5.270 | 5.195 | 5.210 | 201,409 | +0.01(+0.19%) |
Sep 20, 2024 | 5.350 | 5.415 | 5.120 | 5.200 | 637,139 | -0.20(-3.70%) |
Sep 19, 2024 | 5.460 | 5.523 | 5.385 | 5.400 | 126,784 | +0.03(+0.56%) |
Sep 18, 2024 | 5.400 | 5.530 | 5.340 | 5.370 | 312,846 | +0.00(+0.00%) |
Sep 17, 2024 | 5.370 | 5.495 | 5.295 | 5.370 | 257,073 | -0.01(-0.19%) |
Sep 16, 2024 | 5.350 | 5.405 | 5.295 | 5.380 | 248,891 | +0.05(+0.94%) |
Sep 13, 2024 | 5.350 | 5.460 | 5.320 | 5.330 | 200,263 | +0.02(+0.38%) |
Sep 12, 2024 | 5.350 | 5.400 | 5.290 | 5.310 | 99,425 | -0.04(-0.75%) |
Sep 11, 2024 | 5.320 | 5.415 | 5.260 | 5.350 | 110,241 | +0.00(+0.00%) |
Sep 10, 2024 | 5.320 | 5.350 | 5.160 | 5.350 | 135,392 | +0.03(+0.56%) |
Sep 09, 2024 | 5.200 | 5.406 | 5.200 | 5.320 | 293,646 | +0.13(+2.50%) |
Sep 06, 2024 | 5.200 | 5.225 | 5.130 | 5.190 | 180,488 | -0.02(-0.38%) |
Sep 05, 2024 | 5.200 | 5.330 | 5.190 | 5.210 | 194,185 | +0.03(+0.58%) |
Sep 04, 2024 | 5.160 | 5.260 | 5.145 | 5.180 | 214,391 | -0.02(-0.38%) |
Sep 03, 2024 | 5.310 | 5.370 | 5.120 | 5.200 | 394,055 | -0.20(-3.70%) |
Aug 30, 2024 | 5.420 | 5.460 | 5.370 | 5.400 | 120,766 | -0.03(-0.55%) |
Aug 29, 2024 | 5.460 | 5.525 | 5.375 | 5.430 | 179,603 | +0.00(+0.00%) |
Aug 28, 2024 | 5.390 | 5.430 | 5.360 | 5.430 | 162,835 | +0.00(+0.00%) |
Aug 27, 2024 | 5.450 | 5.490 | 5.340 | 5.430 | 115,440 | -0.07(-1.27%) |
Aug 26, 2024 | 5.450 | 5.510 | 5.410 | 5.500 | 181,265 | +0.02(+0.36%) |
Aug 23, 2024 | 5.350 | 5.550 | 5.320 | 5.480 | 346,533 | +0.07(+1.29%) |
Aug 22, 2024 | 5.530 | 5.530 | 5.385 | 5.410 | 232,569 | -0.12(-2.17%) |
Aug 21, 2024 | 5.510 | 5.550 | 5.430 | 5.530 | 269,315 | +0.03(+0.55%) |
Aug 20, 2024 | 5.540 | 5.560 | 5.400 | 5.500 | 159,943 | -0.05(-0.90%) |
Aug 19, 2024 | 5.480 | 5.605 | 5.420 | 5.550 | 355,869 | +0.11(+2.02%) |
Aug 16, 2024 | 5.420 | 5.560 | 5.410 | 5.440 | 170,476 | -0.03(-0.55%) |
Aug 15, 2024 | 5.420 | 5.580 | 5.380 | 5.470 | 319,556 | +0.11(+2.05%) |
Aug 14, 2024 | 5.300 | 5.420 | 5.285 | 5.360 | 215,717 | +0.02(+0.37%) |
Aug 13, 2024 | 5.350 | 5.410 | 5.260 | 5.340 | 239,083 | -0.01(-0.19%) |
Aug 12, 2024 | 5.350 | 5.440 | 5.250 | 5.350 | 303,118 | -0.01(-0.19%) |
Aug 09, 2024 | 5.130 | 5.380 | 4.920 | 5.360 | 832,240 | -0.03(-0.56%) |
Aug 08, 2024 | 5.290 | 5.430 | 5.230 | 5.390 | 323,308 | +0.14(+2.67%) |
Aug 07, 2024 | 5.250 | 5.330 | 5.135 | 5.250 | 255,620 | +0.04(+0.77%) |
Aug 06, 2024 | 5.160 | 5.235 | 5.040 | 5.210 | 218,660 | +0.10(+1.96%) |
Aug 05, 2024 | 5.000 | 5.200 | 4.980 | 5.110 | 542,255 | -0.19(-3.58%) |
Aug 02, 2024 | 5.250 | 5.365 | 5.200 | 5.300 | 369,591 | -0.04(-0.75%) |