Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 5.580 | 5.600 | 5.470 | 5.500 | 693,008 | -0.10(-1.79%) |
Sep 30, 2024 | 5.600 | 5.640 | 5.545 | 5.600 | 746,925 | -0.17(-2.95%) |
Sep 27, 2024 | 5.870 | 5.900 | 5.760 | 5.770 | 577,581 | -0.03(-0.52%) |
Sep 26, 2024 | 5.830 | 5.850 | 5.780 | 5.800 | 569,165 | +0.03(+0.52%) |
Sep 25, 2024 | 5.920 | 5.930 | 5.760 | 5.770 | 675,105 | -0.14(-2.37%) |
Sep 24, 2024 | 5.900 | 5.930 | 5.875 | 5.910 | 1,423,269 | +0.03(+0.51%) |
Sep 23, 2024 | 6.000 | 6.040 | 5.880 | 5.880 | 718,410 | -0.10(-1.67%) |
Sep 20, 2024 | 6.090 | 6.210 | 5.980 | 5.980 | 2,427,668 | -0.21(-3.39%) |
Sep 19, 2024 | 6.210 | 6.210 | 6.082 | 6.190 | 718,923 | +0.10(+1.64%) |
Sep 18, 2024 | 6.090 | 6.200 | 6.020 | 6.090 | 890,352 | -0.01(-0.16%) |
Sep 17, 2024 | 5.960 | 6.110 | 5.905 | 6.100 | 1,616,679 | +0.20(+3.39%) |
Sep 16, 2024 | 5.910 | 5.955 | 5.870 | 5.900 | 455,491 | -0.01(-0.17%) |
Sep 13, 2024 | 5.860 | 5.920 | 5.820 | 5.910 | 429,786 | +0.13(+2.25%) |
Sep 12, 2024 | 5.700 | 5.790 | 5.690 | 5.780 | 390,589 | +0.10(+1.76%) |
Sep 11, 2024 | 5.650 | 5.710 | 5.545 | 5.680 | 653,424 | +0.00(+0.00%) |
Sep 10, 2024 | 5.710 | 5.720 | 5.630 | 5.680 | 368,696 | -0.01(-0.18%) |
Sep 09, 2024 | 5.680 | 5.700 | 5.631 | 5.690 | 653,190 | +0.03(+0.53%) |
Sep 06, 2024 | 5.720 | 5.745 | 5.660 | 5.660 | 494,283 | -0.09(-1.57%) |
Sep 05, 2024 | 5.720 | 5.820 | 5.715 | 5.750 | 372,553 | +0.07(+1.23%) |
Sep 04, 2024 | 5.880 | 5.880 | 5.655 | 5.680 | 563,816 | -0.19(-3.24%) |
Sep 03, 2024 | 5.900 | 5.930 | 5.810 | 5.870 | 722,010 | -0.08(-1.34%) |
Aug 30, 2024 | 5.870 | 5.950 | 5.860 | 5.950 | 764,710 | +0.08(+1.36%) |
Aug 29, 2024 | 5.900 | 5.930 | 5.850 | 5.870 | 484,859 | -0.01(-0.17%) |
Aug 28, 2024 | 5.810 | 5.930 | 5.810 | 5.880 | 532,775 | +0.03(+0.51%) |
Aug 27, 2024 | 5.840 | 5.870 | 5.780 | 5.850 | 595,002 | +0.01(+0.17%) |
Aug 26, 2024 | 5.870 | 5.895 | 5.810 | 5.840 | 690,939 | +0.03(+0.52%) |
Aug 23, 2024 | 5.700 | 5.860 | 5.670 | 5.810 | 602,222 | +0.17(+3.01%) |
Aug 22, 2024 | 5.680 | 5.710 | 5.640 | 5.640 | 399,332 | -0.04(-0.70%) |
Aug 21, 2024 | 5.740 | 5.800 | 5.650 | 5.680 | 423,489 | -0.04(-0.70%) |
Aug 20, 2024 | 5.730 | 5.790 | 5.665 | 5.720 | 625,970 | -0.05(-0.87%) |
Aug 19, 2024 | 5.680 | 5.780 | 5.680 | 5.770 | 758,003 | +0.09(+1.58%) |
Aug 16, 2024 | 5.640 | 5.745 | 5.640 | 5.680 | 475,566 | +0.01(+0.18%) |
Aug 15, 2024 | 5.700 | 5.800 | 5.650 | 5.670 | 1,657,106 | +0.08(+1.43%) |
Aug 14, 2024 | 5.540 | 5.645 | 5.515 | 5.590 | 1,610,785 | +0.10(+1.82%) |
Aug 13, 2024 | 5.330 | 5.540 | 5.330 | 5.490 | 1,502,270 | +0.19(+3.58%) |
Aug 12, 2024 | 5.230 | 5.350 | 5.205 | 5.300 | 1,779,016 | +0.07(+1.34%) |
Aug 09, 2024 | 5.260 | 5.300 | 5.175 | 5.230 | 1,087,874 | -0.06(-1.13%) |
Aug 08, 2024 | 5.250 | 5.320 | 5.210 | 5.290 | 736,275 | +0.06(+1.15%) |
Aug 07, 2024 | 5.440 | 5.470 | 5.220 | 5.230 | 940,655 | -0.13(-2.43%) |
Aug 06, 2024 | 5.160 | 5.390 | 5.110 | 5.360 | 2,227,805 | +0.24(+4.69%) |
Aug 05, 2024 | 5.320 | 5.340 | 5.070 | 5.120 | 2,308,321 | -0.40(-7.25%) |
Aug 02, 2024 | 5.600 | 5.600 | 5.465 | 5.520 | 1,312,752 | -0.13(-2.30%) |