Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.680 | 5.680 | 5.544 | 5.622 | 5,985 | -0.06(-1.01%) |
Oct 17, 2024 | 5.760 | 5.760 | 5.670 | 5.680 | 7,320 | -0.02(-0.30%) |
Oct 16, 2024 | 5.660 | 5.710 | 5.660 | 5.697 | 2,703 | +0.12(+2.19%) |
Oct 15, 2024 | 5.549 | 5.600 | 5.478 | 5.575 | 23,166 | -0.20(-3.46%) |
Oct 14, 2024 | 5.620 | 5.775 | 5.450 | 5.775 | 8,781 | +0.02(+0.38%) |
Oct 11, 2024 | 5.753 | 5.800 | 5.753 | 5.753 | 576 | +0.00(+0.05%) |
Oct 10, 2024 | 5.765 | 5.765 | 5.750 | 5.750 | 610 | +0.09(+1.59%) |
Oct 09, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 266 | -0.07(-1.22%) |
Oct 08, 2024 | 5.617 | 5.730 | 5.617 | 5.730 | 11,268 | -0.07(-1.21%) |
Oct 07, 2024 | 5.840 | 5.870 | 5.800 | 5.800 | 3,156 | +0.00(+0.09%) |
Oct 04, 2024 | 5.200 | 5.795 | 5.200 | 5.795 | 3,899 | +0.01(+0.26%) |
Oct 03, 2024 | 5.810 | 5.810 | 5.779 | 5.780 | 4,847 | +0.25(+4.43%) |
Oct 02, 2024 | 5.535 | 5.535 | 5.535 | 5.535 | 2,620 | -0.08(-1.51%) |
Oct 01, 2024 | 5.573 | 5.620 | 5.573 | 5.620 | 3,025 | +0.02(+0.36%) |
Sep 30, 2024 | 5.540 | 5.600 | 5.430 | 5.600 | 787 | +0.14(+2.56%) |
Sep 27, 2024 | 5.480 | 5.480 | 5.457 | 5.460 | 8,048 | +0.08(+1.49%) |
Sep 26, 2024 | 5.564 | 5.640 | 5.266 | 5.380 | 11,604 | -0.28(-4.95%) |
Sep 25, 2024 | 5.739 | 5.840 | 5.660 | 5.660 | 9,397 | -0.21(-3.58%) |
Sep 24, 2024 | 5.700 | 5.870 | 5.700 | 5.870 | 6,607 | +0.20(+3.60%) |
Sep 23, 2024 | 5.660 | 5.733 | 5.627 | 5.666 | 8,117 | +0.01(+0.22%) |
Sep 20, 2024 | 5.574 | 5.654 | 5.574 | 5.654 | 2,726 | +0.13(+2.29%) |
Sep 19, 2024 | 5.442 | 5.545 | 5.441 | 5.527 | 8,412 | +0.04(+0.67%) |
Sep 18, 2024 | 5.450 | 5.490 | 5.370 | 5.490 | 4,010 | +0.11(+2.07%) |
Sep 17, 2024 | 5.390 | 5.390 | 5.378 | 5.378 | 1,380 | +0.05(+0.91%) |
Sep 16, 2024 | 5.363 | 5.363 | 5.330 | 5.330 | 5,298 | +0.00(+0.00%) |
Sep 13, 2024 | 5.353 | 5.353 | 5.290 | 5.330 | 4,778 | +0.01(+0.19%) |
Sep 12, 2024 | 5.360 | 5.370 | 5.320 | 5.320 | 7,747 | +0.02(+0.38%) |
Sep 11, 2024 | 5.200 | 5.315 | 5.200 | 5.300 | 4,947 | +0.01(+0.19%) |
Sep 10, 2024 | 5.247 | 5.290 | 5.120 | 5.290 | 13,493 | -0.05(-0.94%) |
Sep 09, 2024 | 5.640 | 5.640 | 5.200 | 5.340 | 7,070 | +0.02(+0.38%) |
Sep 06, 2024 | 5.550 | 5.550 | 5.320 | 5.320 | 12,197 | -0.35(-6.22%) |
Sep 05, 2024 | 5.720 | 5.720 | 5.673 | 5.673 | 1,881 | +0.04(+0.76%) |
Sep 04, 2024 | 5.660 | 5.660 | 5.600 | 5.630 | 9,337 | +0.04(+0.77%) |
Sep 03, 2024 | 5.755 | 5.755 | 5.530 | 5.587 | 12,265 | -0.31(-5.31%) |
Aug 30, 2024 | 5.962 | 5.962 | 5.750 | 5.900 | 10,995 | -0.00(-0.02%) |
Aug 29, 2024 | 5.901 | 5.901 | 5.800 | 5.901 | 327 | +0.11(+1.92%) |
Aug 28, 2024 | 5.980 | 5.980 | 5.790 | 5.790 | 1,401 | -0.14(-2.29%) |
Aug 27, 2024 | 5.912 | 5.940 | 5.900 | 5.926 | 3,251 | -0.07(-1.23%) |
Aug 26, 2024 | 5.900 | 6.000 | 5.770 | 6.000 | 26,558 | +0.24(+4.17%) |
Aug 23, 2024 | 5.750 | 5.800 | 5.745 | 5.760 | 11,313 | +0.12(+2.13%) |
Aug 22, 2024 | 5.610 | 5.640 | 5.610 | 5.640 | 458 | +0.00(+0.00%) |
Aug 21, 2024 | 5.636 | 5.650 | 5.600 | 5.640 | 3,106 | -0.01(-0.20%) |
Aug 20, 2024 | 5.860 | 5.860 | 5.650 | 5.652 | 2,457 | -0.11(-1.88%) |
Aug 19, 2024 | 5.763 | 5.830 | 5.760 | 5.760 | 11,342 | +0.06(+1.00%) |
Aug 16, 2024 | 6.370 | 6.370 | 5.564 | 5.703 | 61,207 | -0.05(-0.82%) |
Aug 15, 2024 | 5.640 | 5.752 | 5.640 | 5.750 | 6,060 | +0.15(+2.68%) |
Aug 14, 2024 | 5.590 | 5.651 | 5.560 | 5.600 | 19,736 | +0.02(+0.36%) |
Aug 13, 2024 | 5.500 | 5.700 | 5.493 | 5.580 | 5,799 | -0.12(-2.11%) |
Aug 12, 2024 | 4.500 | 5.766 | 4.500 | 5.700 | 6,624 | +0.12(+2.15%) |
Aug 09, 2024 | 5.351 | 5.580 | 5.351 | 5.580 | 21,695 | +0.11(+2.01%) |
Aug 08, 2024 | 5.414 | 5.520 | 5.390 | 5.470 | 30,193 | +0.14(+2.63%) |
Aug 07, 2024 | 5.450 | 5.459 | 5.280 | 5.330 | 5,232 | +0.04(+0.78%) |
Aug 06, 2024 | 5.332 | 5.400 | 5.150 | 5.289 | 5,258 | +0.32(+6.42%) |
Aug 05, 2024 | 5.110 | 5.980 | 2.830 | 4.970 | 90,627 | -0.59(-10.61%) |
Aug 02, 2024 | 5.820 | 5.820 | 5.540 | 5.560 | 13,595 | -0.35(-5.92%) |