Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.830 | 5.830 | 5.710 | 5.810 | 18,806 | +0.38(+6.93%) |
Sep 25, 2024 | 5.471 | 5.471 | 5.431 | 5.434 | 4,497 | -0.01(-0.12%) |
Sep 24, 2024 | 5.470 | 5.500 | 5.200 | 5.440 | 31,513 | +0.15(+2.84%) |
Sep 23, 2024 | 5.313 | 5.340 | 5.280 | 5.290 | 22,991 | +0.02(+0.38%) |
Sep 20, 2024 | 5.400 | 5.400 | 5.180 | 5.270 | 9,094 | -0.20(-3.66%) |
Sep 19, 2024 | 5.474 | 5.516 | 5.470 | 5.470 | 7,406 | +0.17(+3.11%) |
Sep 18, 2024 | 5.290 | 5.350 | 5.280 | 5.305 | 68,866 | +0.14(+2.65%) |
Sep 17, 2024 | 5.210 | 5.210 | 5.160 | 5.168 | 7,554 | +0.13(+2.54%) |
Sep 16, 2024 | 4.990 | 5.050 | 4.974 | 5.040 | 12,813 | -0.11(-2.14%) |
Sep 13, 2024 | 5.178 | 5.232 | 5.136 | 5.150 | 23,400 | +0.25(+5.10%) |
Sep 12, 2024 | 4.890 | 4.929 | 4.855 | 4.900 | 24,628 | +0.14(+2.83%) |
Sep 11, 2024 | 4.700 | 4.769 | 4.700 | 4.765 | 21,528 | +0.00(+0.11%) |
Sep 10, 2024 | 4.740 | 4.800 | 4.710 | 4.760 | 29,201 | -0.24(-4.80%) |
Sep 09, 2024 | 4.970 | 5.000 | 4.965 | 5.000 | 8,641 | +0.03(+0.64%) |
Sep 06, 2024 | 5.010 | 5.010 | 4.950 | 4.968 | 11,038 | -0.24(-4.57%) |
Sep 05, 2024 | 5.260 | 5.260 | 5.185 | 5.206 | 44,477 | +0.08(+1.48%) |
Sep 04, 2024 | 5.100 | 5.146 | 5.100 | 5.130 | 20,518 | +0.06(+1.18%) |
Sep 03, 2024 | 5.119 | 5.133 | 5.070 | 5.070 | 63,190 | -0.26(-4.88%) |
Aug 30, 2024 | 5.310 | 5.380 | 5.240 | 5.330 | 9,209 | -0.00(-0.09%) |
Aug 29, 2024 | 5.332 | 5.345 | 5.280 | 5.335 | 6,760 | -0.03(-0.47%) |
Aug 28, 2024 | 5.400 | 5.440 | 5.330 | 5.360 | 16,654 | -0.23(-4.11%) |
Aug 27, 2024 | 5.510 | 5.590 | 5.500 | 5.590 | 13,861 | +0.09(+1.73%) |
Aug 26, 2024 | 5.505 | 5.570 | 5.450 | 5.495 | 9,712 | +0.03(+0.59%) |
Aug 23, 2024 | 5.360 | 5.530 | 5.360 | 5.463 | 12,312 | +0.16(+3.08%) |
Aug 22, 2024 | 5.330 | 5.390 | 5.300 | 5.300 | 10,352 | -0.13(-2.39%) |
Aug 21, 2024 | 5.380 | 5.430 | 5.300 | 5.430 | 17,400 | +0.12(+2.36%) |
Aug 20, 2024 | 5.290 | 5.320 | 5.212 | 5.305 | 6,385 | -0.08(-1.39%) |
Aug 19, 2024 | 5.342 | 5.409 | 5.285 | 5.380 | 11,992 | +0.17(+3.26%) |
Aug 16, 2024 | 5.255 | 5.288 | 5.194 | 5.210 | 2,794 | -0.04(-0.69%) |
Aug 15, 2024 | 5.250 | 5.328 | 5.162 | 5.246 | 37,309 | +0.10(+1.96%) |
Aug 14, 2024 | 5.230 | 5.230 | 5.120 | 5.145 | 6,551 | -0.04(-0.69%) |
Aug 13, 2024 | 5.100 | 5.200 | 5.095 | 5.181 | 16,871 | +0.07(+1.38%) |
Aug 12, 2024 | 5.125 | 5.144 | 5.030 | 5.110 | 26,856 | -0.02(-0.39%) |
Aug 09, 2024 | 5.170 | 5.230 | 5.020 | 5.130 | 80,485 | +0.06(+1.18%) |
Aug 08, 2024 | 5.060 | 5.120 | 5.050 | 5.070 | 40,417 | +0.05(+1.00%) |
Aug 07, 2024 | 5.120 | 5.200 | 5.020 | 5.020 | 67,386 | +0.08(+1.66%) |
Aug 06, 2024 | 4.945 | 4.958 | 4.891 | 4.938 | 37,678 | -0.07(-1.44%) |
Aug 05, 2024 | 4.860 | 5.030 | 4.770 | 5.010 | 29,912 | -0.09(-1.76%) |
Aug 02, 2024 | 5.210 | 5.398 | 5.100 | 5.100 | 12,905 | -0.42(-7.61%) |
Aug 01, 2024 | 5.520 | 5.550 | 5.445 | 5.520 | 14,365 | -0.15(-2.56%) |
Jul 31, 2024 | 5.740 | 5.760 | 5.607 | 5.665 | 39,065 | +0.16(+2.89%) |
Jul 30, 2024 | 5.540 | 5.570 | 5.470 | 5.506 | 23,198 | -0.01(-0.25%) |
Jul 29, 2024 | 5.510 | 5.540 | 5.490 | 5.520 | 50,845 | -0.07(-1.22%) |
Jul 26, 2024 | 5.510 | 5.595 | 5.510 | 5.588 | 53,590 | +0.39(+7.46%) |
Jul 25, 2024 | 5.010 | 5.220 | 5.010 | 5.200 | 88,687 | +0.05(+0.89%) |
Jul 24, 2024 | 5.220 | 5.250 | 5.101 | 5.154 | 43,551 | -0.02(-0.33%) |
Jul 23, 2024 | 5.170 | 5.250 | 5.150 | 5.171 | 110,971 | -0.05(-0.94%) |
Jul 22, 2024 | 5.240 | 5.274 | 5.200 | 5.220 | 43,171 | +0.13(+2.51%) |
Jul 19, 2024 | 5.140 | 5.150 | 5.089 | 5.092 | 15,699 | -0.36(-6.57%) |
Jul 18, 2024 | 5.510 | 5.510 | 5.410 | 5.450 | 49,394 | +0.21(+4.05%) |
Jul 17, 2024 | 5.240 | 5.260 | 5.200 | 5.238 | 52,762 | -0.11(-2.09%) |
Jul 16, 2024 | 5.318 | 5.365 | 5.281 | 5.350 | 16,985 | -0.06(-1.02%) |
Jul 15, 2024 | 5.450 | 5.528 | 5.370 | 5.405 | 9,833 | -0.09(-1.64%) |
Jul 12, 2024 | 5.510 | 5.570 | 5.422 | 5.495 | 9,996 | +0.09(+1.76%) |
Jul 11, 2024 | 5.420 | 5.489 | 5.400 | 5.400 | 20,350 | +0.02(+0.37%) |
Jul 10, 2024 | 5.360 | 5.410 | 5.270 | 5.380 | 26,282 | +0.11(+2.09%) |
Jul 09, 2024 | 5.370 | 5.370 | 5.200 | 5.270 | 20,020 | -0.20(-3.61%) |
Jul 08, 2024 | 5.460 | 5.576 | 5.420 | 5.467 | 23,694 | -0.05(-0.84%) |
Jul 05, 2024 | 5.530 | 5.610 | 5.511 | 5.514 | 39,697 | +0.11(+1.96%) |
Jul 03, 2024 | 5.425 | 5.540 | 5.362 | 5.407 | 32,669 | +0.18(+3.39%) |
Jul 02, 2024 | 5.225 | 5.290 | 5.190 | 5.230 | 52,807 | -0.12(-2.33%) |