Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.890 | 6.070 | 5.870 | 5.970 | 4,982 | -0.01(-0.17%) |
Sep 26, 2024 | 5.940 | 6.040 | 5.920 | 5.980 | 17,475 | +0.01(+0.17%) |
Sep 25, 2024 | 6.202 | 6.202 | 5.830 | 5.970 | 12,278 | -0.17(-2.77%) |
Sep 24, 2024 | 6.290 | 6.358 | 6.100 | 6.140 | 18,781 | -0.18(-2.85%) |
Sep 23, 2024 | 6.520 | 6.520 | 6.220 | 6.320 | 18,889 | -0.15(-2.32%) |
Sep 20, 2024 | 6.570 | 6.770 | 6.348 | 6.470 | 65,674 | +0.12(+1.89%) |
Sep 19, 2024 | 6.060 | 6.400 | 6.060 | 6.350 | 124,030 | +0.32(+5.31%) |
Sep 18, 2024 | 5.870 | 6.190 | 5.870 | 6.030 | 54,027 | +0.04(+0.67%) |
Sep 17, 2024 | 5.720 | 6.080 | 5.617 | 5.990 | 131,187 | +0.16(+2.74%) |
Sep 16, 2024 | 5.630 | 5.890 | 5.630 | 5.830 | 8,131 | +0.11(+1.92%) |
Sep 13, 2024 | 5.900 | 5.900 | 5.630 | 5.720 | 26,696 | -0.15(-2.56%) |
Sep 12, 2024 | 5.720 | 6.200 | 5.660 | 5.870 | 107,603 | +0.17(+2.98%) |
Sep 11, 2024 | 5.390 | 5.700 | 5.303 | 5.700 | 19,693 | +0.25(+4.59%) |
Sep 10, 2024 | 5.400 | 5.880 | 5.260 | 5.450 | 43,609 | -0.01(-0.18%) |
Sep 09, 2024 | 5.270 | 5.500 | 5.160 | 5.460 | 15,929 | +0.18(+3.41%) |
Sep 06, 2024 | 5.000 | 5.350 | 5.000 | 5.280 | 25,811 | +0.20(+3.94%) |
Sep 05, 2024 | 4.860 | 5.160 | 4.670 | 5.080 | 13,094 | +0.14(+2.83%) |
Sep 04, 2024 | 4.860 | 4.990 | 4.782 | 4.940 | 51,356 | +0.14(+2.92%) |
Sep 03, 2024 | 4.950 | 5.040 | 4.780 | 4.800 | 6,168 | -0.22(-4.38%) |
Aug 30, 2024 | 4.990 | 5.110 | 4.970 | 5.020 | 13,494 | +0.01(+0.20%) |
Aug 29, 2024 | 5.020 | 5.065 | 4.991 | 5.010 | 4,326 | -0.06(-1.18%) |
Aug 28, 2024 | 4.940 | 5.070 | 4.940 | 5.070 | 9,095 | +0.06(+1.20%) |
Aug 27, 2024 | 4.970 | 5.070 | 4.880 | 5.010 | 13,659 | +0.04(+0.80%) |
Aug 26, 2024 | 4.850 | 5.040 | 4.818 | 4.970 | 16,684 | +0.12(+2.47%) |
Aug 23, 2024 | 4.900 | 4.912 | 4.780 | 4.850 | 2,563 | +0.01(+0.21%) |
Aug 22, 2024 | 4.810 | 4.890 | 4.780 | 4.840 | 8,942 | -0.02(-0.41%) |
Aug 21, 2024 | 4.790 | 4.875 | 4.790 | 4.860 | 2,731 | +0.07(+1.46%) |
Aug 20, 2024 | 4.900 | 4.900 | 4.790 | 4.790 | 6,120 | -0.08(-1.64%) |
Aug 19, 2024 | 4.710 | 4.883 | 4.700 | 4.870 | 3,393 | +0.12(+2.53%) |
Aug 16, 2024 | 4.830 | 4.920 | 4.720 | 4.750 | 7,916 | -0.15(-3.06%) |
Aug 15, 2024 | 4.830 | 4.950 | 4.690 | 4.900 | 4,532 | +0.18(+3.81%) |
Aug 14, 2024 | 4.610 | 4.740 | 4.610 | 4.720 | 9,514 | +0.06(+1.29%) |
Aug 13, 2024 | 4.610 | 4.713 | 4.580 | 4.660 | 26,570 | +0.03(+0.65%) |
Aug 12, 2024 | 4.650 | 4.650 | 4.610 | 4.630 | 4,132 | +0.03(+0.65%) |
Aug 09, 2024 | 4.590 | 4.710 | 4.530 | 4.600 | 11,534 | -0.05(-1.08%) |
Aug 08, 2024 | 4.620 | 4.650 | 4.540 | 4.650 | 3,386 | +0.11(+2.42%) |
Aug 07, 2024 | 4.690 | 4.690 | 4.500 | 4.540 | 13,045 | -0.07(-1.52%) |
Aug 06, 2024 | 4.630 | 4.770 | 4.600 | 4.610 | 34,017 | +0.00(+0.00%) |
Aug 05, 2024 | 4.670 | 4.878 | 4.600 | 4.610 | 54,395 | -0.36(-7.24%) |
Aug 02, 2024 | 4.970 | 5.000 | 4.910 | 4.970 | 9,558 | -0.04(-0.80%) |
Aug 01, 2024 | 5.000 | 5.090 | 4.950 | 5.010 | 6,017 | -0.05(-0.99%) |
Jul 31, 2024 | 5.110 | 5.130 | 5.050 | 5.060 | 7,641 | -0.02(-0.39%) |
Jul 30, 2024 | 5.030 | 5.140 | 5.030 | 5.080 | 8,491 | -0.01(-0.20%) |
Jul 29, 2024 | 5.050 | 5.139 | 5.020 | 5.090 | 3,764 | +0.05(+0.99%) |
Jul 26, 2024 | 5.100 | 5.110 | 5.020 | 5.040 | 10,367 | -0.03(-0.59%) |
Jul 25, 2024 | 5.220 | 5.220 | 5.070 | 5.070 | 13,278 | -0.04(-0.78%) |
Jul 24, 2024 | 5.270 | 5.340 | 5.100 | 5.110 | 9,648 | -0.16(-3.04%) |
Jul 23, 2024 | 5.310 | 5.400 | 5.270 | 5.270 | 12,136 | -0.10(-1.86%) |
Jul 22, 2024 | 5.310 | 5.390 | 5.255 | 5.370 | 18,898 | +0.07(+1.32%) |
Jul 19, 2024 | 5.270 | 5.310 | 5.190 | 5.300 | 29,817 | +0.07(+1.34%) |
Jul 18, 2024 | 5.290 | 5.290 | 5.122 | 5.230 | 10,470 | -0.07(-1.32%) |
Jul 17, 2024 | 5.210 | 5.305 | 5.194 | 5.300 | 15,859 | +0.05(+0.95%) |
Jul 16, 2024 | 5.135 | 5.270 | 5.135 | 5.250 | 13,872 | +0.10(+1.94%) |
Jul 15, 2024 | 5.190 | 5.310 | 5.130 | 5.150 | 24,187 | +0.05(+0.98%) |
Jul 12, 2024 | 5.160 | 5.160 | 5.040 | 5.100 | 21,284 | +0.06(+1.19%) |
Jul 11, 2024 | 5.090 | 5.186 | 5.040 | 5.040 | 18,976 | -0.04(-0.79%) |
Jul 10, 2024 | 4.800 | 5.175 | 4.800 | 5.080 | 54,669 | +0.22(+4.53%) |
Jul 09, 2024 | 5.000 | 5.000 | 4.850 | 4.860 | 18,250 | +0.11(+2.32%) |
Jul 08, 2024 | 4.500 | 4.790 | 4.500 | 4.750 | 66,242 | +0.20(+4.40%) |
Jul 05, 2024 | 4.550 | 4.623 | 4.490 | 4.550 | 6,583 | -0.14(-2.99%) |
Jul 03, 2024 | 4.430 | 5.130 | 4.344 | 4.690 | 52,833 | +0.32(+7.32%) |
Jul 02, 2024 | 4.380 | 4.480 | 4.350 | 4.370 | 21,856 | -0.02(-0.46%) |