Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.890 | 5.890 | 5.720 | 5.780 | 143,933 | +0.01(+0.17%) |
Sep 26, 2024 | 5.570 | 5.780 | 5.570 | 5.770 | 116,056 | +0.06(+1.05%) |
Sep 25, 2024 | 5.620 | 5.884 | 5.620 | 5.710 | 307,954 | -0.10(-1.72%) |
Sep 24, 2024 | 5.630 | 5.820 | 5.625 | 5.810 | 157,048 | +0.20(+3.52%) |
Sep 23, 2024 | 5.510 | 5.630 | 5.510 | 5.612 | 55,987 | +0.05(+0.94%) |
Sep 20, 2024 | 5.510 | 5.630 | 5.500 | 5.560 | 71,607 | +0.05(+0.91%) |
Sep 19, 2024 | 5.400 | 5.510 | 5.400 | 5.510 | 141,883 | +0.08(+1.47%) |
Sep 18, 2024 | 5.400 | 5.440 | 5.380 | 5.430 | 166,397 | -0.01(-0.18%) |
Sep 17, 2024 | 5.330 | 5.450 | 5.330 | 5.440 | 225,097 | +0.14(+2.64%) |
Sep 16, 2024 | 5.170 | 5.340 | 5.170 | 5.300 | 248,967 | -0.05(-0.93%) |
Sep 13, 2024 | 5.340 | 5.360 | 5.320 | 5.350 | 82,814 | +0.01(+0.19%) |
Sep 12, 2024 | 5.250 | 5.340 | 5.250 | 5.340 | 56,574 | +0.04(+0.75%) |
Sep 11, 2024 | 5.160 | 5.340 | 5.160 | 5.300 | 87,989 | +0.01(+0.19%) |
Sep 10, 2024 | 5.320 | 5.320 | 5.260 | 5.290 | 120,775 | -0.10(-1.86%) |
Sep 09, 2024 | 5.350 | 5.425 | 5.350 | 5.390 | 277,045 | +0.04(+0.75%) |
Sep 06, 2024 | 5.440 | 5.460 | 5.350 | 5.350 | 172,113 | -0.08(-1.47%) |
Sep 05, 2024 | 5.447 | 5.450 | 5.410 | 5.430 | 346,276 | +0.08(+1.50%) |
Sep 04, 2024 | 5.180 | 5.395 | 5.180 | 5.350 | 73,146 | +0.00(+0.00%) |
Sep 03, 2024 | 5.360 | 5.380 | 5.330 | 5.350 | 166,213 | -0.10(-1.83%) |
Aug 30, 2024 | 5.470 | 5.480 | 5.430 | 5.450 | 190,734 | -0.03(-0.55%) |
Aug 29, 2024 | 5.390 | 5.500 | 5.390 | 5.480 | 77,012 | +0.04(+0.74%) |
Aug 28, 2024 | 5.370 | 5.480 | 5.300 | 5.440 | 67,864 | -0.01(-0.15%) |
Aug 27, 2024 | 5.395 | 5.460 | 5.390 | 5.448 | 35,708 | +0.11(+2.12%) |
Aug 26, 2024 | 5.300 | 5.370 | 5.260 | 5.335 | 73,008 | +0.07(+1.23%) |
Aug 23, 2024 | 5.220 | 5.320 | 5.220 | 5.270 | 118,069 | +0.05(+0.96%) |
Aug 22, 2024 | 5.240 | 5.250 | 5.200 | 5.220 | 125,539 | +0.02(+0.38%) |
Aug 21, 2024 | 5.050 | 5.200 | 5.050 | 5.200 | 160,447 | +0.01(+0.19%) |
Aug 20, 2024 | 5.220 | 5.250 | 5.190 | 5.190 | 101,006 | -0.06(-1.14%) |
Aug 19, 2024 | 5.150 | 5.490 | 5.150 | 5.250 | 241,624 | +0.22(+4.37%) |
Aug 16, 2024 | 5.040 | 5.050 | 5.015 | 5.030 | 154,724 | -0.11(-2.14%) |
Aug 15, 2024 | 5.120 | 5.170 | 5.100 | 5.140 | 113,542 | -0.08(-1.53%) |
Aug 14, 2024 | 5.250 | 5.300 | 5.210 | 5.220 | 110,027 | -0.01(-0.19%) |
Aug 13, 2024 | 5.050 | 5.230 | 5.050 | 5.230 | 159,357 | +0.11(+2.15%) |
Aug 12, 2024 | 5.150 | 5.150 | 5.120 | 5.120 | 121,026 | +0.02(+0.39%) |
Aug 09, 2024 | 5.010 | 5.130 | 5.010 | 5.100 | 148,152 | -0.01(-0.20%) |
Aug 08, 2024 | 5.080 | 5.140 | 5.040 | 5.110 | 198,132 | +0.07(+1.39%) |
Aug 07, 2024 | 5.095 | 5.105 | 5.040 | 5.040 | 225,392 | +0.05(+1.00%) |
Aug 06, 2024 | 5.005 | 5.020 | 4.960 | 4.990 | 468,876 | -0.09(-1.77%) |
Aug 05, 2024 | 5.040 | 5.110 | 5.030 | 5.080 | 238,955 | +0.01(+0.20%) |
Aug 02, 2024 | 5.100 | 5.100 | 5.020 | 5.070 | 203,278 | -0.09(-1.74%) |
Aug 01, 2024 | 5.230 | 5.240 | 5.140 | 5.160 | 192,507 | -0.01(-0.19%) |
Jul 31, 2024 | 5.220 | 5.220 | 5.170 | 5.170 | 343,502 | -0.02(-0.39%) |
Jul 30, 2024 | 5.240 | 5.240 | 5.170 | 5.190 | 361,059 | -0.07(-1.33%) |
Jul 29, 2024 | 5.100 | 5.260 | 5.100 | 5.260 | 259,035 | +0.11(+2.14%) |
Jul 26, 2024 | 5.290 | 5.290 | 5.120 | 5.150 | 224,927 | +0.04(+0.78%) |
Jul 25, 2024 | 5.117 | 5.140 | 5.080 | 5.110 | 267,112 | -0.05(-0.97%) |
Jul 24, 2024 | 5.210 | 5.220 | 5.150 | 5.160 | 136,527 | -0.04(-0.77%) |
Jul 23, 2024 | 5.200 | 5.220 | 5.180 | 5.200 | 99,839 | -0.02(-0.38%) |
Jul 22, 2024 | 5.190 | 5.260 | 5.180 | 5.220 | 133,051 | +0.02(+0.38%) |
Jul 19, 2024 | 5.220 | 5.220 | 5.190 | 5.200 | 1,428,214 | +0.09(+1.76%) |
Jul 18, 2024 | 5.200 | 5.200 | 5.110 | 5.110 | 176,773 | -0.03(-0.58%) |
Jul 17, 2024 | 5.070 | 5.250 | 5.070 | 5.140 | 148,791 | +0.04(+0.78%) |
Jul 16, 2024 | 5.020 | 5.100 | 5.020 | 5.100 | 147,094 | +0.04(+0.79%) |
Jul 15, 2024 | 5.100 | 5.100 | 5.050 | 5.060 | 140,780 | -0.10(-1.94%) |
Jul 12, 2024 | 5.120 | 5.190 | 5.110 | 5.160 | 289,655 | +0.23(+4.67%) |
Jul 11, 2024 | 4.930 | 4.940 | 4.920 | 4.930 | 268,632 | +0.22(+4.67%) |
Jul 10, 2024 | 4.650 | 4.720 | 4.650 | 4.710 | 168,032 | -0.02(-0.42%) |
Jul 09, 2024 | 4.695 | 4.730 | 4.680 | 4.730 | 227,263 | +0.02(+0.42%) |
Jul 08, 2024 | 4.700 | 4.840 | 4.670 | 4.710 | 304,117 | -0.01(-0.21%) |
Jul 05, 2024 | 4.880 | 4.880 | 4.650 | 4.720 | 271,288 | -0.13(-2.68%) |
Jul 03, 2024 | 4.780 | 4.860 | 4.780 | 4.850 | 69,664 | +0.01(+0.21%) |
Jul 02, 2024 | 4.970 | 4.970 | 4.820 | 4.840 | 430,605 | +0.10(+2.11%) |