Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.855 | 5.870 | 5.842 | 5.855 | 33,713 | +0.01(+0.17%) |
Sep 25, 2024 | 5.810 | 5.850 | 5.810 | 5.845 | 26,395 | +0.03(+0.50%) |
Sep 24, 2024 | 5.820 | 5.840 | 5.770 | 5.816 | 41,692 | -0.01(-0.15%) |
Sep 23, 2024 | 5.810 | 5.830 | 5.810 | 5.825 | 17,811 | -0.00(-0.09%) |
Sep 20, 2024 | 5.800 | 5.840 | 5.790 | 5.830 | 21,864 | +0.01(+0.26%) |
Sep 19, 2024 | 5.820 | 5.842 | 5.793 | 5.815 | 25,754 | +0.02(+0.26%) |
Sep 18, 2024 | 5.766 | 5.815 | 5.766 | 5.800 | 20,711 | -0.02(-0.34%) |
Sep 17, 2024 | 5.851 | 5.851 | 5.770 | 5.820 | 71,358 | -0.08(-1.36%) |
Sep 16, 2024 | 5.850 | 5.920 | 5.800 | 5.900 | 179,772 | +0.10(+1.72%) |
Sep 13, 2024 | 5.750 | 5.810 | 5.750 | 5.800 | 22,659 | +0.03(+0.52%) |
Sep 12, 2024 | 5.730 | 5.780 | 5.730 | 5.770 | 12,736 | +0.02(+0.44%) |
Sep 11, 2024 | 5.790 | 5.790 | 5.690 | 5.745 | 32,137 | +0.00(+0.00%) |
Sep 10, 2024 | 5.790 | 5.900 | 5.730 | 5.745 | 20,837 | -0.05(-0.95%) |
Sep 09, 2024 | 5.720 | 5.820 | 5.710 | 5.800 | 27,944 | +0.07(+1.22%) |
Sep 06, 2024 | 5.750 | 5.750 | 5.680 | 5.730 | 111,660 | -0.03(-0.61%) |
Sep 05, 2024 | 5.730 | 5.785 | 5.730 | 5.765 | 76,448 | +0.01(+0.17%) |
Sep 04, 2024 | 5.720 | 5.765 | 5.720 | 5.755 | 64,121 | +0.00(+0.09%) |
Sep 03, 2024 | 5.770 | 5.790 | 5.700 | 5.750 | 70,309 | -0.03(-0.52%) |
Aug 30, 2024 | 5.780 | 5.900 | 5.740 | 5.780 | 42,007 | +0.03(+0.52%) |
Aug 29, 2024 | 5.770 | 5.795 | 5.720 | 5.750 | 55,436 | +0.02(+0.35%) |
Aug 28, 2024 | 5.730 | 5.750 | 5.710 | 5.730 | 38,747 | -0.04(-0.69%) |
Aug 27, 2024 | 5.738 | 5.770 | 5.735 | 5.770 | 33,992 | +0.00(+0.09%) |
Aug 26, 2024 | 5.770 | 5.780 | 5.730 | 5.765 | 41,196 | -0.02(-0.35%) |
Aug 23, 2024 | 5.780 | 5.800 | 5.770 | 5.785 | 44,954 | +0.03(+0.43%) |
Aug 22, 2024 | 5.810 | 5.840 | 5.730 | 5.760 | 39,399 | -0.04(-0.60%) |
Aug 21, 2024 | 5.740 | 5.800 | 5.730 | 5.795 | 44,290 | +0.04(+0.78%) |
Aug 20, 2024 | 5.800 | 5.800 | 5.720 | 5.750 | 34,071 | -0.00(-0.09%) |
Aug 19, 2024 | 5.710 | 5.760 | 5.710 | 5.755 | 56,418 | +0.01(+0.26%) |
Aug 16, 2024 | 5.850 | 5.850 | 5.715 | 5.740 | 48,595 | -0.15(-2.50%) |
Aug 15, 2024 | 5.669 | 5.887 | 5.658 | 5.887 | 179,057 | +0.24(+4.21%) |
Aug 14, 2024 | 5.669 | 5.669 | 5.639 | 5.649 | 31,012 | -0.02(-0.35%) |
Aug 13, 2024 | 5.669 | 5.678 | 5.619 | 5.669 | 37,371 | +0.06(+1.06%) |
Aug 12, 2024 | 5.550 | 5.629 | 5.550 | 5.609 | 36,288 | +0.06(+1.07%) |
Aug 09, 2024 | 5.570 | 5.590 | 5.540 | 5.550 | 51,124 | -0.03(-0.62%) |
Aug 08, 2024 | 5.550 | 5.590 | 5.550 | 5.585 | 22,572 | +0.06(+1.08%) |
Aug 07, 2024 | 5.550 | 5.609 | 5.510 | 5.525 | 27,306 | -0.01(-0.27%) |
Aug 06, 2024 | 5.461 | 5.540 | 5.451 | 5.540 | 49,939 | +0.09(+1.73%) |
Aug 05, 2024 | 5.273 | 5.550 | 5.273 | 5.446 | 69,985 | -0.11(-2.05%) |
Aug 02, 2024 | 5.649 | 5.674 | 5.555 | 5.560 | 66,132 | -0.11(-1.92%) |
Aug 01, 2024 | 5.738 | 5.788 | 5.669 | 5.669 | 34,954 | -0.10(-1.72%) |
Jul 31, 2024 | 5.738 | 5.808 | 5.726 | 5.768 | 91,614 | +0.09(+1.57%) |
Jul 30, 2024 | 5.709 | 5.709 | 5.619 | 5.679 | 49,029 | +0.00(+0.00%) |
Jul 29, 2024 | 5.709 | 5.709 | 5.674 | 5.679 | 34,371 | -0.02(-0.35%) |
Jul 26, 2024 | 5.649 | 5.699 | 5.649 | 5.699 | 67,220 | +0.07(+1.23%) |
Jul 25, 2024 | 5.606 | 5.654 | 5.605 | 5.629 | 13,924 | +0.04(+0.71%) |
Jul 24, 2024 | 5.659 | 5.669 | 5.570 | 5.590 | 55,987 | -0.10(-1.74%) |
Jul 23, 2024 | 5.689 | 5.699 | 5.669 | 5.689 | 56,681 | -0.03(-0.52%) |
Jul 22, 2024 | 5.689 | 5.728 | 5.619 | 5.719 | 89,474 | +0.05(+0.87%) |
Jul 19, 2024 | 5.689 | 5.699 | 5.639 | 5.669 | 64,097 | -0.02(-0.30%) |
Jul 18, 2024 | 5.705 | 5.735 | 5.664 | 5.686 | 69,207 | -0.02(-0.43%) |
Jul 17, 2024 | 5.794 | 5.803 | 5.705 | 5.710 | 88,149 | -0.09(-1.52%) |
Jul 16, 2024 | 5.794 | 5.809 | 5.794 | 5.799 | 58,477 | -0.00(-0.08%) |
Jul 15, 2024 | 5.804 | 5.823 | 5.794 | 5.804 | 24,251 | -0.02(-0.34%) |
Jul 12, 2024 | 5.813 | 5.823 | 5.794 | 5.823 | 22,319 | +0.03(+0.51%) |
Jul 11, 2024 | 5.823 | 5.828 | 5.784 | 5.794 | 50,543 | -0.03(-0.59%) |
Jul 10, 2024 | 5.725 | 5.828 | 5.725 | 5.828 | 42,002 | +0.08(+1.37%) |
Jul 09, 2024 | 5.725 | 5.759 | 5.725 | 5.750 | 63,513 | +0.01(+0.26%) |
Jul 08, 2024 | 5.686 | 5.745 | 5.686 | 5.735 | 153,280 | +0.07(+1.21%) |
Jul 05, 2024 | 5.647 | 5.686 | 5.647 | 5.666 | 48,927 | +0.02(+0.35%) |
Jul 03, 2024 | 5.568 | 5.647 | 5.568 | 5.647 | 34,434 | +0.06(+1.05%) |
Jul 02, 2024 | 5.549 | 5.597 | 5.549 | 5.588 | 88,121 | +0.03(+0.53%) |