Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 5.907 | 5.920 | 5.878 | 5.920 | 9,503 | +0.04(+0.68%) |
Sep 24, 2024 | 5.896 | 5.920 | 5.880 | 5.880 | 8,678 | -0.04(-0.68%) |
Sep 23, 2024 | 5.920 | 5.920 | 5.900 | 5.920 | 619 | +0.02(+0.34%) |
Sep 20, 2024 | 5.880 | 5.900 | 5.825 | 5.900 | 1,487 | +0.02(+0.34%) |
Sep 19, 2024 | 5.750 | 5.900 | 5.720 | 5.880 | 17,107 | +0.18(+3.16%) |
Sep 18, 2024 | 5.750 | 5.832 | 5.690 | 5.700 | 8,773 | -0.01(-0.18%) |
Sep 17, 2024 | 5.700 | 5.780 | 5.698 | 5.710 | 16,986 | +0.00(+0.00%) |
Sep 16, 2024 | 5.680 | 5.710 | 5.610 | 5.710 | 3,968 | +0.03(+0.53%) |
Sep 13, 2024 | 5.680 | 5.710 | 5.650 | 5.680 | 3,291 | +0.00(+0.00%) |
Sep 12, 2024 | 5.710 | 5.740 | 5.610 | 5.680 | 2,782 | -0.02(-0.35%) |
Sep 11, 2024 | 5.630 | 5.700 | 5.630 | 5.700 | 8,285 | +0.05(+0.88%) |
Sep 10, 2024 | 5.440 | 5.690 | 5.430 | 5.650 | 16,041 | -0.03(-0.53%) |
Sep 09, 2024 | 5.650 | 5.680 | 5.610 | 5.680 | 1,754 | +0.03(+0.53%) |
Sep 06, 2024 | 5.593 | 5.650 | 5.593 | 5.650 | 359 | +0.00(+0.00%) |
Sep 05, 2024 | 5.558 | 5.670 | 5.550 | 5.650 | 5,550 | +0.05(+0.89%) |
Sep 04, 2024 | 5.440 | 5.600 | 5.440 | 5.600 | 9,576 | +0.15(+2.75%) |
Sep 03, 2024 | 5.610 | 5.630 | 5.440 | 5.450 | 143,127 | -0.14(-2.50%) |
Aug 30, 2024 | 5.590 | 5.590 | 5.590 | 5.590 | 1,302 | -0.00(-0.05%) |
Aug 29, 2024 | 5.620 | 5.620 | 5.510 | 5.593 | 6,838 | -0.04(-0.66%) |
Aug 28, 2024 | 5.700 | 5.700 | 5.510 | 5.630 | 5,279 | -0.06(-1.05%) |
Aug 27, 2024 | 5.644 | 5.690 | 5.630 | 5.690 | 1,063 | +0.04(+0.71%) |
Aug 26, 2024 | 5.650 | 5.650 | 5.622 | 5.650 | 4,305 | +0.07(+1.25%) |
Aug 23, 2024 | 5.635 | 5.700 | 5.550 | 5.580 | 9,173 | -0.02(-0.36%) |
Aug 22, 2024 | 5.600 | 5.620 | 5.600 | 5.600 | 7,181 | -0.05(-0.88%) |
Aug 21, 2024 | 5.640 | 5.750 | 5.605 | 5.650 | 16,957 | +0.00(+0.00%) |
Aug 20, 2024 | 5.600 | 5.670 | 5.600 | 5.650 | 5,533 | +0.05(+0.89%) |
Aug 19, 2024 | 5.620 | 5.620 | 5.500 | 5.600 | 10,507 | +0.03(+0.59%) |
Aug 16, 2024 | 5.560 | 5.575 | 5.530 | 5.567 | 28,590 | -0.01(-0.23%) |
Aug 15, 2024 | 5.510 | 5.580 | 5.490 | 5.580 | 26,028 | +0.12(+2.10%) |
Aug 14, 2024 | 5.510 | 5.510 | 5.430 | 5.465 | 3,168 | -0.05(-0.91%) |
Aug 13, 2024 | 5.510 | 5.515 | 5.400 | 5.515 | 27,424 | +0.00(+0.09%) |
Aug 12, 2024 | 5.505 | 5.518 | 5.490 | 5.510 | 1,999 | +0.00(+0.00%) |
Aug 09, 2024 | 5.580 | 5.610 | 5.360 | 5.510 | 47,723 | -0.12(-2.13%) |
Aug 08, 2024 | 5.620 | 5.630 | 5.565 | 5.630 | 23,469 | +0.03(+0.54%) |
Aug 07, 2024 | 5.580 | 5.615 | 5.570 | 5.600 | 10,884 | +0.05(+0.95%) |
Aug 06, 2024 | 5.460 | 5.550 | 5.460 | 5.548 | 11,874 | +0.15(+2.73%) |
Aug 05, 2024 | 5.500 | 5.520 | 5.350 | 5.400 | 23,767 | -0.10(-1.82%) |
Aug 02, 2024 | 5.510 | 5.520 | 5.500 | 5.500 | 1,154 | +0.00(+0.00%) |
Aug 01, 2024 | 5.510 | 5.590 | 5.400 | 5.500 | 26,380 | -0.05(-0.99%) |
Jul 31, 2024 | 5.595 | 5.600 | 5.460 | 5.555 | 141,861 | -0.04(-0.63%) |
Jul 30, 2024 | 5.548 | 5.606 | 5.500 | 5.590 | 14,008 | -0.05(-0.89%) |
Jul 29, 2024 | 5.520 | 5.640 | 5.520 | 5.640 | 26,629 | +0.00(+0.00%) |
Jul 26, 2024 | 5.700 | 5.700 | 5.600 | 5.640 | 7,219 | -0.06(-1.05%) |
Jul 25, 2024 | 5.640 | 5.730 | 5.530 | 5.700 | 16,493 | +0.01(+0.18%) |
Jul 24, 2024 | 5.660 | 5.700 | 5.660 | 5.690 | 8,936 | -0.01(-0.18%) |
Jul 23, 2024 | 5.630 | 5.740 | 5.570 | 5.700 | 21,889 | +0.10(+1.79%) |
Jul 22, 2024 | 5.480 | 5.700 | 5.465 | 5.600 | 66,554 | +0.11(+2.00%) |
Jul 19, 2024 | 5.460 | 5.500 | 5.450 | 5.490 | 5,004 | +0.02(+0.37%) |
Jul 18, 2024 | 5.440 | 5.470 | 5.430 | 5.470 | 3,280 | +0.01(+0.18%) |
Jul 17, 2024 | 5.460 | 5.460 | 5.400 | 5.460 | 5,638 | +0.00(+0.00%) |
Jul 16, 2024 | 5.450 | 5.460 | 5.430 | 5.460 | 7,874 | +0.00(+0.03%) |
Jul 15, 2024 | 5.480 | 5.500 | 5.361 | 5.458 | 12,266 | -0.04(-0.76%) |
Jul 12, 2024 | 5.460 | 5.500 | 5.460 | 5.500 | 5,452 | +0.02(+0.36%) |
Jul 11, 2024 | 5.400 | 5.480 | 5.390 | 5.480 | 5,103 | +0.04(+0.64%) |
Jul 10, 2024 | 5.450 | 5.480 | 5.445 | 5.445 | 6,783 | +0.00(+0.09%) |
Jul 09, 2024 | 5.450 | 5.450 | 5.440 | 5.440 | 1,206 | -0.03(-0.55%) |
Jul 08, 2024 | 5.470 | 5.490 | 5.360 | 5.470 | 12,650 | -0.01(-0.18%) |
Jul 05, 2024 | 5.500 | 5.500 | 5.450 | 5.480 | 1,799 | -0.02(-0.36%) |
Jul 03, 2024 | 5.470 | 5.500 | 5.470 | 5.500 | 24,879 | +0.03(+0.55%) |
Jul 02, 2024 | 5.410 | 5.500 | 5.400 | 5.470 | 6,468 | +0.03(+0.55%) |