Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.840 | 5.910 | 5.820 | 5.870 | 119,165 | -0.06(-1.01%) |
Sep 25, 2024 | 5.870 | 5.965 | 5.870 | 5.930 | 160,418 | -0.02(-0.34%) |
Sep 24, 2024 | 5.920 | 5.995 | 5.890 | 5.950 | 122,948 | +0.05(+0.85%) |
Sep 23, 2024 | 5.840 | 5.920 | 5.740 | 5.900 | 123,737 | +0.14(+2.43%) |
Sep 20, 2024 | 5.780 | 5.890 | 5.710 | 5.760 | 186,821 | -0.02(-0.35%) |
Sep 19, 2024 | 5.610 | 5.800 | 5.555 | 5.780 | 134,053 | +0.24(+4.33%) |
Sep 18, 2024 | 5.560 | 5.665 | 5.500 | 5.540 | 159,224 | -0.05(-0.89%) |
Sep 17, 2024 | 5.420 | 5.605 | 5.400 | 5.590 | 126,905 | +0.19(+3.52%) |
Sep 16, 2024 | 5.300 | 5.430 | 5.302 | 5.400 | 92,956 | +0.06(+1.12%) |
Sep 13, 2024 | 5.480 | 5.500 | 5.330 | 5.340 | 102,352 | -0.11(-2.02%) |
Sep 12, 2024 | 5.400 | 5.515 | 5.375 | 5.450 | 148,266 | +0.01(+0.18%) |
Sep 11, 2024 | 5.500 | 5.510 | 5.290 | 5.440 | 174,997 | +0.01(+0.18%) |
Sep 10, 2024 | 5.720 | 5.720 | 5.310 | 5.430 | 265,803 | -0.23(-4.06%) |
Sep 09, 2024 | 5.650 | 5.735 | 5.620 | 5.660 | 102,868 | +0.06(+1.07%) |
Sep 06, 2024 | 5.810 | 5.840 | 5.550 | 5.600 | 159,270 | -0.17(-2.95%) |
Sep 05, 2024 | 5.850 | 5.860 | 5.660 | 5.770 | 137,616 | -0.03(-0.52%) |
Sep 04, 2024 | 5.590 | 5.940 | 5.590 | 5.800 | 147,178 | +0.15(+2.65%) |
Sep 03, 2024 | 5.780 | 5.800 | 5.540 | 5.650 | 174,304 | -0.20(-3.42%) |
Aug 30, 2024 | 5.750 | 5.890 | 5.600 | 5.850 | 220,388 | +0.10(+1.74%) |
Aug 29, 2024 | 5.650 | 5.800 | 5.590 | 5.750 | 124,469 | +0.15(+2.68%) |
Aug 28, 2024 | 5.630 | 5.680 | 5.550 | 5.600 | 167,728 | -0.07(-1.23%) |
Aug 27, 2024 | 5.680 | 5.695 | 5.570 | 5.670 | 179,854 | +0.00(+0.00%) |
Aug 26, 2024 | 5.710 | 5.740 | 5.660 | 5.670 | 76,279 | +0.01(+0.18%) |
Aug 23, 2024 | 5.580 | 5.760 | 5.580 | 5.660 | 67,608 | +0.11(+1.98%) |
Aug 22, 2024 | 5.530 | 5.640 | 5.530 | 5.550 | 327,938 | +0.03(+0.51%) |
Aug 21, 2024 | 5.632 | 5.632 | 5.333 | 5.522 | 299,000 | -0.14(-2.46%) |
Aug 20, 2024 | 5.911 | 5.911 | 5.662 | 5.662 | 156,941 | -0.26(-4.38%) |
Aug 19, 2024 | 5.831 | 5.946 | 5.831 | 5.921 | 347,650 | +0.09(+1.54%) |
Aug 16, 2024 | 5.981 | 5.981 | 5.796 | 5.831 | 104,153 | -0.15(-2.50%) |
Aug 15, 2024 | 6.010 | 6.060 | 5.931 | 5.981 | 148,829 | +0.09(+1.52%) |
Aug 14, 2024 | 5.891 | 6.035 | 5.891 | 5.891 | 112,188 | -0.05(-0.84%) |
Aug 13, 2024 | 6.010 | 6.010 | 5.821 | 5.941 | 148,214 | -0.03(-0.50%) |
Aug 12, 2024 | 5.861 | 6.120 | 5.791 | 5.971 | 295,631 | +0.09(+1.53%) |
Aug 09, 2024 | 5.662 | 5.906 | 5.612 | 5.881 | 214,154 | +0.27(+4.80%) |
Aug 08, 2024 | 5.542 | 5.911 | 5.482 | 5.612 | 188,821 | +0.37(+7.03%) |
Aug 07, 2024 | 5.422 | 5.452 | 5.238 | 5.243 | 80,223 | -0.03(-0.57%) |
Aug 06, 2024 | 5.103 | 5.343 | 5.014 | 5.273 | 181,001 | +0.32(+6.44%) |
Aug 05, 2024 | 5.073 | 5.073 | 4.715 | 4.954 | 220,490 | -0.26(-4.97%) |
Aug 02, 2024 | 5.402 | 5.432 | 5.173 | 5.213 | 265,557 | -0.31(-5.60%) |
Aug 01, 2024 | 5.552 | 5.582 | 5.392 | 5.522 | 322,919 | -0.05(-0.89%) |
Jul 31, 2024 | 5.562 | 5.662 | 5.542 | 5.572 | 110,892 | +0.04(+0.72%) |
Jul 30, 2024 | 5.432 | 5.532 | 5.382 | 5.532 | 112,023 | +0.08(+1.46%) |
Jul 29, 2024 | 5.592 | 5.592 | 5.432 | 5.452 | 53,353 | -0.08(-1.44%) |
Jul 26, 2024 | 5.532 | 5.652 | 5.477 | 5.532 | 73,140 | +0.02(+0.36%) |
Jul 25, 2024 | 5.363 | 5.512 | 5.313 | 5.512 | 104,623 | +0.15(+2.79%) |
Jul 24, 2024 | 5.522 | 5.562 | 5.363 | 5.363 | 78,274 | -0.19(-3.41%) |
Jul 23, 2024 | 5.462 | 5.552 | 5.402 | 5.552 | 94,086 | +0.02(+0.36%) |
Jul 22, 2024 | 5.462 | 5.532 | 5.372 | 5.532 | 71,312 | +0.08(+1.46%) |
Jul 19, 2024 | 5.482 | 5.582 | 5.432 | 5.452 | 100,743 | -0.09(-1.62%) |
Jul 18, 2024 | 5.632 | 5.681 | 5.502 | 5.542 | 118,347 | -0.05(-0.89%) |
Jul 17, 2024 | 5.652 | 5.851 | 5.592 | 5.592 | 285,830 | -0.05(-0.88%) |
Jul 16, 2024 | 5.662 | 5.691 | 5.592 | 5.642 | 87,123 | +0.01(+0.18%) |
Jul 15, 2024 | 5.442 | 5.681 | 5.422 | 5.632 | 105,556 | +0.18(+3.29%) |
Jul 12, 2024 | 5.442 | 5.512 | 5.397 | 5.452 | 49,675 | +0.08(+1.48%) |
Jul 11, 2024 | 5.263 | 5.402 | 5.263 | 5.372 | 153,056 | +0.09(+1.70%) |
Jul 10, 2024 | 5.213 | 5.293 | 5.193 | 5.283 | 109,375 | +0.01(+0.19%) |
Jul 09, 2024 | 5.343 | 5.363 | 5.223 | 5.273 | 142,425 | -0.12(-2.22%) |
Jul 08, 2024 | 5.402 | 5.477 | 5.363 | 5.392 | 94,302 | +0.00(+0.00%) |
Jul 05, 2024 | 5.482 | 5.532 | 5.323 | 5.392 | 87,862 | -0.13(-2.35%) |
Jul 03, 2024 | 5.432 | 5.527 | 5.432 | 5.522 | 50,594 | +0.07(+1.28%) |
Jul 02, 2024 | 5.253 | 5.457 | 5.253 | 5.452 | 117,734 | +0.17(+3.21%) |