Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 6.050 | 6.050 | 5.890 | 5.910 | 12,993 | -0.09(-1.50%) |
Jul 31, 2024 | 5.950 | 6.000 | 5.928 | 6.000 | 18,647 | +0.09(+1.50%) |
Jul 30, 2024 | 5.950 | 5.960 | 5.860 | 5.912 | 13,573 | +0.10(+1.63%) |
Jul 29, 2024 | 5.910 | 5.910 | 5.782 | 5.816 | 4,052 | -0.03(-0.57%) |
Jul 26, 2024 | 5.805 | 5.850 | 5.768 | 5.850 | 11,842 | +0.04(+0.69%) |
Jul 25, 2024 | 5.610 | 5.810 | 5.610 | 5.810 | 8,384 | +0.14(+2.53%) |
Jul 24, 2024 | 5.700 | 5.707 | 5.667 | 5.667 | 11,442 | -0.02(-0.41%) |
Jul 23, 2024 | 5.600 | 5.708 | 5.600 | 5.690 | 3,944 | -0.04(-0.70%) |
Jul 22, 2024 | 5.800 | 5.800 | 5.666 | 5.730 | 15,708 | -0.03(-0.56%) |
Jul 19, 2024 | 5.770 | 5.890 | 5.718 | 5.762 | 4,299 | +0.05(+0.91%) |
Jul 18, 2024 | 5.675 | 5.750 | 5.675 | 5.710 | 5,816 | +0.09(+1.60%) |
Jul 17, 2024 | 5.750 | 5.750 | 5.560 | 5.620 | 7,241 | +0.07(+1.17%) |
Jul 16, 2024 | 5.490 | 5.590 | 5.490 | 5.555 | 33,915 | -0.00(-0.09%) |
Jul 15, 2024 | 5.462 | 5.562 | 5.440 | 5.560 | 20,386 | +0.07(+1.37%) |
Jul 12, 2024 | 5.388 | 5.485 | 5.388 | 5.485 | 3,031 | +0.06(+1.11%) |
Jul 11, 2024 | 5.540 | 5.554 | 5.425 | 5.425 | 58,712 | -0.29(-5.12%) |
Jul 10, 2024 | 5.540 | 5.738 | 5.540 | 5.718 | 41,480 | +0.20(+3.59%) |
Jul 09, 2024 | 5.529 | 5.550 | 5.496 | 5.520 | 136,109 | -0.05(-0.90%) |
Jul 08, 2024 | 5.475 | 5.600 | 5.475 | 5.570 | 5,987 | +0.04(+0.72%) |
Jul 05, 2024 | 5.530 | 5.530 | 5.490 | 5.530 | 5,835 | +0.00(+0.00%) |
Jul 03, 2024 | 5.530 | 5.530 | 5.530 | 5.530 | 1,081 | +0.08(+1.47%) |
Jul 02, 2024 | 5.700 | 5.700 | 5.450 | 5.450 | 15,151 | -0.25(-4.39%) |