Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 5.650 | 5.720 | 5.570 | 5.680 | 494,872 | +0.05(+0.89%) |
Nov 21, 2024 | 5.490 | 5.690 | 5.475 | 5.630 | 344,650 | +0.16(+2.93%) |
Nov 20, 2024 | 5.470 | 5.470 | 5.450 | 5.470 | 68,875 | -0.01(-0.18%) |
Nov 19, 2024 | 5.450 | 5.499 | 5.427 | 5.480 | 71,412 | +0.03(+0.55%) |
Nov 18, 2024 | 5.410 | 5.520 | 5.392 | 5.450 | 355,555 | +0.04(+0.74%) |
Nov 15, 2024 | 5.430 | 5.431 | 5.360 | 5.410 | 262,852 | -0.03(-0.55%) |
Nov 14, 2024 | 5.420 | 5.470 | 5.420 | 5.440 | 137,483 | +0.01(+0.18%) |
Nov 13, 2024 | 5.580 | 5.585 | 5.395 | 5.430 | 296,023 | -0.12(-2.16%) |
Nov 12, 2024 | 5.660 | 5.680 | 5.490 | 5.550 | 391,363 | -0.13(-2.29%) |
Nov 11, 2024 | 5.560 | 5.730 | 5.540 | 5.680 | 733,725 | +0.15(+2.71%) |
Nov 08, 2024 | 5.470 | 5.550 | 5.470 | 5.530 | 243,713 | +0.04(+0.73%) |
Nov 07, 2024 | 5.460 | 5.500 | 5.460 | 5.490 | 213,360 | +0.05(+0.92%) |
Nov 06, 2024 | 5.630 | 5.680 | 5.440 | 5.440 | 723,882 | -0.10(-1.81%) |
Nov 05, 2024 | 5.510 | 5.558 | 5.505 | 5.540 | 155,053 | +0.05(+0.91%) |
Nov 04, 2024 | 5.560 | 5.610 | 5.490 | 5.490 | 244,944 | -0.07(-1.26%) |
Nov 01, 2024 | 5.530 | 5.600 | 5.530 | 5.560 | 243,916 | +0.07(+1.28%) |
Oct 31, 2024 | 5.600 | 5.600 | 5.475 | 5.490 | 274,710 | -0.10(-1.79%) |
Oct 30, 2024 | 5.630 | 5.659 | 5.590 | 5.590 | 185,769 | -0.07(-1.24%) |
Oct 29, 2024 | 5.690 | 5.690 | 5.630 | 5.660 | 146,695 | -0.02(-0.35%) |
Oct 28, 2024 | 5.680 | 5.705 | 5.670 | 5.680 | 217,563 | +0.02(+0.35%) |
Oct 25, 2024 | 5.670 | 5.715 | 5.650 | 5.660 | 290,330 | +0.00(+0.00%) |
Oct 24, 2024 | 5.650 | 5.660 | 5.620 | 5.660 | 207,585 | +0.04(+0.71%) |
Oct 23, 2024 | 5.650 | 5.650 | 5.620 | 5.620 | 195,248 | -0.06(-1.06%) |
Oct 22, 2024 | 5.640 | 5.685 | 5.640 | 5.680 | 430,402 | +0.04(+0.71%) |
Oct 21, 2024 | 5.600 | 5.670 | 5.600 | 5.640 | 278,841 | +0.04(+0.71%) |
Oct 18, 2024 | 5.600 | 5.610 | 5.580 | 5.600 | 157,667 | +0.01(+0.18%) |
Oct 17, 2024 | 5.600 | 5.630 | 5.570 | 5.590 | 295,394 | +0.01(+0.18%) |
Oct 16, 2024 | 5.620 | 5.630 | 5.570 | 5.580 | 251,735 | -0.04(-0.71%) |
Oct 15, 2024 | 5.660 | 5.689 | 5.610 | 5.620 | 229,169 | -0.06(-0.99%) |
Oct 14, 2024 | 5.666 | 5.686 | 5.656 | 5.676 | 189,789 | +0.01(+0.18%) |
Oct 11, 2024 | 5.646 | 5.666 | 5.636 | 5.666 | 287,189 | +0.03(+0.53%) |
Oct 10, 2024 | 5.656 | 5.666 | 5.631 | 5.636 | 227,319 | -0.03(-0.53%) |
Oct 09, 2024 | 5.636 | 5.676 | 5.621 | 5.666 | 249,921 | +0.02(+0.35%) |
Oct 08, 2024 | 5.656 | 5.656 | 5.606 | 5.646 | 340,956 | +0.03(+0.53%) |
Oct 07, 2024 | 5.686 | 5.686 | 5.607 | 5.616 | 284,235 | -0.07(-1.22%) |
Oct 04, 2024 | 5.696 | 5.711 | 5.686 | 5.686 | 77,166 | -0.01(-0.17%) |
Oct 03, 2024 | 5.706 | 5.706 | 5.675 | 5.696 | 154,020 | -0.04(-0.69%) |
Oct 02, 2024 | 5.716 | 5.746 | 5.706 | 5.736 | 131,796 | +0.00(+0.00%) |
Oct 01, 2024 | 5.765 | 5.765 | 5.686 | 5.736 | 195,190 | -0.03(-0.52%) |
Sep 30, 2024 | 5.765 | 5.783 | 5.726 | 5.765 | 187,040 | +0.01(+0.17%) |
Sep 27, 2024 | 5.736 | 5.795 | 5.716 | 5.756 | 230,565 | +0.02(+0.35%) |
Sep 26, 2024 | 5.706 | 5.765 | 5.701 | 5.736 | 115,919 | +0.06(+1.05%) |
Sep 25, 2024 | 5.686 | 5.706 | 5.676 | 5.676 | 160,074 | -0.01(-0.17%) |
Sep 24, 2024 | 5.686 | 5.736 | 5.666 | 5.686 | 156,142 | +0.00(+0.00%) |
Sep 23, 2024 | 5.666 | 5.696 | 5.656 | 5.686 | 92,026 | +0.01(+0.18%) |
Sep 20, 2024 | 5.666 | 5.701 | 5.646 | 5.676 | 182,863 | +0.00(+0.00%) |
Sep 19, 2024 | 5.656 | 5.691 | 5.656 | 5.676 | 237,041 | +0.06(+1.06%) |
Sep 18, 2024 | 5.646 | 5.671 | 5.616 | 5.616 | 204,216 | -0.06(-1.05%) |
Sep 17, 2024 | 5.646 | 5.676 | 5.616 | 5.676 | 265,226 | +0.03(+0.53%) |
Sep 16, 2024 | 5.636 | 5.676 | 5.636 | 5.646 | 124,752 | +0.01(+0.25%) |
Sep 13, 2024 | 5.612 | 5.657 | 5.592 | 5.632 | 168,260 | +0.00(+0.00%) |
Sep 12, 2024 | 5.553 | 5.632 | 5.538 | 5.632 | 138,821 | +0.09(+1.60%) |
Sep 11, 2024 | 5.563 | 5.563 | 5.506 | 5.543 | 231,486 | -0.02(-0.36%) |
Sep 10, 2024 | 5.583 | 5.583 | 5.533 | 5.563 | 153,889 | +0.00(+0.00%) |
Sep 09, 2024 | 5.543 | 5.583 | 5.543 | 5.563 | 146,748 | +0.03(+0.54%) |
Sep 06, 2024 | 5.583 | 5.603 | 5.533 | 5.533 | 152,769 | -0.06(-1.06%) |
Sep 05, 2024 | 5.622 | 5.627 | 5.593 | 5.593 | 144,891 | -0.05(-0.88%) |
Sep 04, 2024 | 5.662 | 5.662 | 5.612 | 5.642 | 189,274 | -0.04(-0.70%) |