Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.094 | 5.590 | 5.094 | 5.590 | 6,362 | +0.44(+8.47%) |
Sep 25, 2024 | 5.154 | 5.154 | 5.154 | 5.154 | 1,000 | -0.10(-1.84%) |
Sep 24, 2024 | 5.240 | 5.300 | 5.240 | 5.250 | 5,335 | -0.05(-0.94%) |
Sep 23, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 3,000 | -0.30(-5.36%) |
Sep 20, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 218 | +0.55(+10.89%) |
Sep 18, 2024 | 5.050 | 0 | -0.35(-6.48%) | |||
Sep 17, 2024 | 5.420 | 5.420 | 5.370 | 5.400 | 2,930 | -0.29(-5.10%) |
Sep 16, 2024 | 5.500 | 5.750 | 5.500 | 5.690 | 9,245 | -0.06(-1.04%) |
Sep 13, 2024 | 5.890 | 5.890 | 5.500 | 5.750 | 3,000 | +0.38(+7.08%) |
Sep 12, 2024 | 5.482 | 5.500 | 5.370 | 5.370 | 3,359 | -0.43(-7.41%) |
Sep 11, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 190 | +0.07(+1.27%) |
Sep 10, 2024 | 5.890 | 5.890 | 5.727 | 5.727 | 2,711 | +0.08(+1.36%) |
Sep 09, 2024 | 5.550 | 5.650 | 5.370 | 5.650 | 3,770 | +0.10(+1.80%) |
Sep 06, 2024 | 5.555 | 5.560 | 5.500 | 5.550 | 13,724 | -0.03(-0.47%) |
Sep 05, 2024 | 5.600 | 5.600 | 5.520 | 5.576 | 7,838 | -0.02(-0.43%) |
Aug 30, 2024 | 5.600 | 0 | -0.08(-1.41%) | |||
Aug 29, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 475 | +0.00(+0.00%) |
Aug 28, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 15,129 | +0.33(+6.17%) |
Aug 27, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 1,040 | -0.08(-1.47%) |
Aug 26, 2024 | 5.300 | 5.430 | 5.300 | 5.430 | 4,565 | -0.12(-2.16%) |
Aug 21, 2024 | 5.550 | 0 | -0.02(-0.27%) | |||
Aug 20, 2024 | 5.540 | 5.760 | 5.540 | 5.565 | 1,945 | -0.18(-3.22%) |
Aug 19, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 860 | +0.05(+0.88%) |
Aug 16, 2024 | 5.750 | 5.750 | 5.700 | 5.700 | 200 | -0.15(-2.50%) |
Aug 09, 2024 | 5.846 | 15 | +0.67(+12.86%) | |||
Aug 05, 2024 | 5.180 | 0 | -0.12(-2.26%) | |||
Aug 02, 2024 | 5.260 | 5.300 | 5.260 | 5.300 | 600 | -0.11(-2.03%) |
Jul 31, 2024 | 5.410 | 0 | +0.06(+1.12%) | |||
Jul 30, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5,036 | -0.20(-3.60%) |
Jul 26, 2024 | 5.550 | 50 | -0.10(-1.77%) | |||
Jul 25, 2024 | 5.600 | 5.650 | 5.270 | 5.650 | 3,545 | +0.08(+1.44%) |
Jul 24, 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 1,000 | -0.05(-0.98%) |
Jul 23, 2024 | 5.625 | 5.625 | 5.625 | 5.625 | 1,511 | -0.18(-3.18%) |
Jul 22, 2024 | 5.500 | 5.810 | 5.500 | 5.810 | 4,655 | +0.19(+3.38%) |
Jul 18, 2024 | 5.620 | 25 | +0.04(+0.79%) | |||
Jul 17, 2024 | 5.570 | 5.576 | 5.570 | 5.576 | 350 | +0.18(+3.26%) |
Jul 16, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 2,650 | +0.06(+1.12%) |
Jul 15, 2024 | 5.370 | 5.370 | 5.200 | 5.340 | 5,686 | -0.05(-0.93%) |
Jul 12, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 350 | -0.04(-0.74%) |
Jul 11, 2024 | 5.320 | 5.430 | 5.320 | 5.430 | 6,619 | +0.10(+1.88%) |
Jul 10, 2024 | 5.170 | 5.330 | 5.170 | 5.330 | 1,306 | +0.31(+6.18%) |
Jul 09, 2024 | 5.240 | 5.240 | 5.020 | 5.020 | 5,056 | -0.22(-4.20%) |
Jul 08, 2024 | 5.250 | 5.250 | 5.100 | 5.240 | 11,700 | -0.16(-2.96%) |
Jul 05, 2024 | 5.300 | 5.400 | 4.980 | 5.400 | 8,003 | +0.14(+2.66%) |
Jul 03, 2024 | 5.260 | 5.260 | 5.255 | 5.260 | 6,830 | -0.24(-4.36%) |
Jul 02, 2024 | 5.460 | 5.500 | 5.410 | 5.500 | 5,090 | -0.08(-1.52%) |