Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.590 | 5.635 | 5.570 | 5.580 | 274,677 | +0.02(+0.36%) |
Sep 26, 2024 | 5.560 | 5.580 | 5.550 | 5.560 | 124,368 | +0.03(+0.54%) |
Sep 25, 2024 | 5.550 | 5.560 | 5.520 | 5.530 | 145,292 | -0.02(-0.36%) |
Sep 24, 2024 | 5.570 | 5.590 | 5.514 | 5.550 | 312,218 | -0.01(-0.18%) |
Sep 23, 2024 | 5.530 | 5.560 | 5.510 | 5.560 | 225,867 | +0.06(+1.09%) |
Sep 20, 2024 | 5.550 | 5.550 | 5.495 | 5.500 | 165,384 | -0.06(-1.08%) |
Sep 19, 2024 | 5.540 | 5.575 | 5.520 | 5.560 | 318,394 | +0.10(+1.83%) |
Sep 18, 2024 | 5.450 | 5.500 | 5.440 | 5.460 | 213,826 | +0.01(+0.18%) |
Sep 17, 2024 | 5.450 | 5.500 | 5.450 | 5.450 | 201,638 | +0.01(+0.18%) |
Sep 16, 2024 | 5.420 | 5.470 | 5.420 | 5.440 | 191,770 | +0.02(+0.37%) |
Sep 13, 2024 | 5.370 | 5.470 | 5.370 | 5.420 | 161,108 | +0.06(+1.12%) |
Sep 12, 2024 | 5.310 | 5.400 | 5.310 | 5.360 | 170,445 | +0.06(+1.13%) |
Sep 11, 2024 | 5.310 | 5.316 | 5.250 | 5.300 | 202,625 | -0.02(-0.38%) |
Sep 10, 2024 | 5.320 | 5.330 | 5.275 | 5.320 | 154,399 | +0.02(+0.38%) |
Sep 09, 2024 | 5.320 | 5.350 | 5.285 | 5.300 | 165,539 | -0.02(-0.38%) |
Sep 06, 2024 | 5.400 | 5.415 | 5.270 | 5.320 | 151,017 | -0.06(-1.12%) |
Sep 05, 2024 | 5.400 | 5.400 | 5.350 | 5.380 | 150,746 | -0.01(-0.19%) |
Sep 04, 2024 | 5.380 | 5.410 | 5.350 | 5.390 | 275,586 | +0.02(+0.37%) |
Sep 03, 2024 | 5.460 | 5.460 | 5.350 | 5.370 | 176,382 | -0.11(-2.01%) |
Aug 30, 2024 | 5.450 | 5.490 | 5.420 | 5.480 | 233,577 | +0.03(+0.55%) |
Aug 29, 2024 | 5.420 | 5.490 | 5.420 | 5.450 | 157,149 | +0.06(+1.11%) |
Aug 28, 2024 | 5.430 | 5.450 | 5.370 | 5.390 | 207,126 | -0.06(-1.10%) |
Aug 27, 2024 | 5.450 | 5.450 | 5.410 | 5.450 | 142,709 | +0.01(+0.18%) |
Aug 26, 2024 | 5.450 | 5.470 | 5.435 | 5.440 | 289,832 | +0.00(+0.00%) |
Aug 23, 2024 | 5.390 | 5.450 | 5.365 | 5.440 | 189,174 | +0.09(+1.68%) |
Aug 22, 2024 | 5.370 | 5.400 | 5.330 | 5.350 | 164,302 | +0.00(+0.00%) |
Aug 21, 2024 | 5.390 | 5.400 | 5.340 | 5.350 | 642,999 | -0.03(-0.56%) |
Aug 20, 2024 | 5.380 | 5.400 | 5.361 | 5.380 | 160,402 | +0.00(+0.00%) |
Aug 19, 2024 | 5.340 | 5.390 | 5.340 | 5.380 | 149,018 | +0.02(+0.37%) |
Aug 16, 2024 | 5.360 | 5.380 | 5.340 | 5.360 | 155,786 | +0.01(+0.19%) |
Aug 15, 2024 | 5.310 | 5.375 | 5.310 | 5.350 | 144,243 | +0.11(+2.10%) |
Aug 14, 2024 | 5.270 | 5.290 | 5.240 | 5.240 | 159,185 | -0.03(-0.57%) |
Aug 13, 2024 | 5.210 | 5.290 | 5.210 | 5.270 | 206,488 | +0.07(+1.35%) |
Aug 12, 2024 | 5.240 | 5.245 | 5.180 | 5.200 | 143,061 | -0.01(-0.19%) |
Aug 09, 2024 | 5.220 | 5.240 | 5.178 | 5.210 | 132,482 | +0.01(+0.19%) |
Aug 08, 2024 | 5.150 | 5.200 | 5.105 | 5.200 | 174,834 | +0.10(+1.96%) |
Aug 07, 2024 | 5.250 | 5.250 | 5.090 | 5.100 | 335,338 | -0.03(-0.58%) |
Aug 06, 2024 | 5.090 | 5.160 | 5.070 | 5.130 | 213,171 | +0.10(+1.99%) |
Aug 05, 2024 | 5.000 | 5.050 | 4.980 | 5.030 | 572,911 | -0.16(-3.08%) |
Aug 02, 2024 | 5.210 | 5.240 | 5.160 | 5.190 | 312,021 | -0.13(-2.44%) |
Aug 01, 2024 | 5.430 | 5.450 | 5.270 | 5.320 | 210,643 | -0.09(-1.66%) |
Jul 31, 2024 | 5.360 | 5.436 | 5.360 | 5.410 | 295,444 | +0.08(+1.50%) |
Jul 30, 2024 | 5.380 | 5.390 | 5.300 | 5.330 | 259,650 | -0.02(-0.37%) |
Jul 29, 2024 | 5.360 | 5.385 | 5.310 | 5.350 | 251,279 | +0.00(+0.00%) |
Jul 26, 2024 | 5.380 | 5.400 | 5.315 | 5.350 | 235,131 | +0.02(+0.38%) |
Jul 25, 2024 | 5.310 | 5.400 | 5.270 | 5.330 | 430,218 | +0.04(+0.76%) |
Jul 24, 2024 | 5.390 | 5.400 | 5.285 | 5.290 | 320,983 | -0.16(-2.94%) |
Jul 23, 2024 | 5.410 | 5.485 | 5.410 | 5.450 | 167,330 | +0.04(+0.74%) |
Jul 22, 2024 | 5.390 | 5.430 | 5.365 | 5.410 | 288,176 | +0.03(+0.56%) |
Jul 19, 2024 | 5.460 | 5.460 | 5.340 | 5.380 | 1,162,459 | -0.06(-1.10%) |
Jul 18, 2024 | 5.528 | 5.538 | 5.396 | 5.440 | 829,173 | -0.07(-1.24%) |
Jul 17, 2024 | 5.508 | 5.538 | 5.469 | 5.508 | 385,419 | -0.04(-0.71%) |
Jul 16, 2024 | 5.450 | 5.562 | 5.450 | 5.548 | 488,436 | +0.11(+1.98%) |
Jul 15, 2024 | 5.401 | 5.460 | 5.381 | 5.440 | 412,850 | +0.07(+1.28%) |
Jul 12, 2024 | 5.352 | 5.381 | 5.343 | 5.372 | 229,692 | +0.03(+0.55%) |
Jul 11, 2024 | 5.313 | 5.347 | 5.313 | 5.342 | 284,968 | +0.04(+0.74%) |
Jul 10, 2024 | 5.283 | 5.303 | 5.254 | 5.303 | 323,866 | +0.04(+0.74%) |
Jul 09, 2024 | 5.283 | 5.283 | 5.254 | 5.264 | 212,131 | -0.02(-0.37%) |
Jul 08, 2024 | 5.264 | 5.283 | 5.244 | 5.283 | 266,073 | +0.02(+0.37%) |
Jul 05, 2024 | 5.254 | 5.283 | 5.244 | 5.264 | 317,470 | +0.01(+0.19%) |
Jul 03, 2024 | 5.235 | 5.254 | 5.235 | 5.254 | 94,681 | +0.02(+0.37%) |
Jul 02, 2024 | 5.205 | 5.254 | 5.200 | 5.235 | 211,223 | +0.03(+0.56%) |