Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.580 | 5.665 | 5.560 | 5.640 | 267,776 | +0.07(+1.26%) |
Sep 25, 2024 | 5.640 | 5.658 | 5.545 | 5.570 | 221,661 | -0.08(-1.42%) |
Sep 24, 2024 | 5.640 | 5.650 | 5.610 | 5.650 | 98,795 | +0.02(+0.36%) |
Sep 23, 2024 | 5.600 | 5.630 | 5.580 | 5.630 | 86,090 | +0.06(+1.08%) |
Sep 20, 2024 | 5.630 | 5.645 | 5.560 | 5.570 | 114,120 | -0.07(-1.24%) |
Sep 19, 2024 | 5.650 | 5.660 | 5.610 | 5.640 | 181,597 | +0.03(+0.53%) |
Sep 18, 2024 | 5.610 | 5.670 | 5.610 | 5.610 | 184,426 | -0.03(-0.53%) |
Sep 17, 2024 | 5.640 | 5.650 | 5.610 | 5.640 | 152,821 | +0.01(+0.18%) |
Sep 16, 2024 | 5.630 | 5.635 | 5.590 | 5.630 | 140,809 | +0.02(+0.36%) |
Sep 13, 2024 | 5.560 | 5.610 | 5.560 | 5.610 | 129,474 | +0.07(+1.26%) |
Sep 12, 2024 | 5.540 | 5.560 | 5.500 | 5.540 | 180,357 | -0.01(-0.18%) |
Sep 11, 2024 | 5.540 | 5.550 | 5.500 | 5.550 | 206,954 | +0.01(+0.18%) |
Sep 10, 2024 | 5.600 | 5.600 | 5.520 | 5.540 | 271,694 | -0.06(-1.07%) |
Sep 09, 2024 | 5.540 | 5.600 | 5.530 | 5.600 | 109,374 | +0.08(+1.45%) |
Sep 06, 2024 | 5.580 | 5.600 | 5.505 | 5.520 | 219,336 | -0.08(-1.43%) |
Sep 05, 2024 | 5.600 | 5.615 | 5.570 | 5.600 | 146,916 | +0.01(+0.18%) |
Sep 04, 2024 | 5.540 | 5.600 | 5.540 | 5.590 | 159,559 | +0.01(+0.18%) |
Sep 03, 2024 | 5.590 | 5.595 | 5.550 | 5.580 | 173,677 | -0.06(-1.06%) |
Aug 30, 2024 | 5.600 | 5.650 | 5.600 | 5.640 | 245,989 | +0.04(+0.71%) |
Aug 29, 2024 | 5.580 | 5.620 | 5.560 | 5.600 | 177,653 | +0.02(+0.36%) |
Aug 28, 2024 | 5.670 | 5.700 | 5.560 | 5.580 | 384,832 | -0.09(-1.59%) |
Aug 27, 2024 | 5.680 | 5.684 | 5.620 | 5.670 | 206,114 | -0.01(-0.18%) |
Aug 26, 2024 | 5.630 | 5.690 | 5.630 | 5.680 | 198,286 | +0.09(+1.61%) |
Aug 23, 2024 | 5.610 | 5.640 | 5.585 | 5.590 | 146,333 | +0.00(+0.00%) |
Aug 22, 2024 | 5.570 | 5.600 | 5.560 | 5.590 | 224,128 | +0.02(+0.36%) |
Aug 21, 2024 | 5.560 | 5.600 | 5.545 | 5.570 | 175,270 | +0.02(+0.36%) |
Aug 20, 2024 | 5.610 | 5.620 | 5.520 | 5.550 | 188,179 | -0.04(-0.72%) |
Aug 19, 2024 | 5.630 | 5.630 | 5.570 | 5.590 | 291,167 | -0.03(-0.53%) |
Aug 16, 2024 | 5.610 | 5.650 | 5.595 | 5.620 | 203,341 | +0.01(+0.18%) |
Aug 15, 2024 | 5.620 | 5.640 | 5.580 | 5.610 | 172,650 | +0.05(+0.90%) |
Aug 14, 2024 | 5.520 | 5.580 | 5.480 | 5.560 | 236,517 | +0.05(+0.91%) |
Aug 13, 2024 | 5.510 | 5.520 | 5.430 | 5.510 | 228,196 | +0.03(+0.55%) |
Aug 12, 2024 | 5.530 | 5.530 | 5.450 | 5.480 | 169,507 | -0.02(-0.36%) |
Aug 09, 2024 | 5.500 | 5.530 | 5.433 | 5.500 | 208,261 | -0.01(-0.18%) |
Aug 08, 2024 | 5.400 | 5.519 | 5.370 | 5.510 | 191,891 | +0.14(+2.61%) |
Aug 07, 2024 | 5.410 | 5.490 | 5.360 | 5.370 | 371,315 | +0.01(+0.19%) |
Aug 06, 2024 | 5.310 | 5.410 | 5.310 | 5.360 | 254,613 | +0.06(+1.13%) |
Aug 05, 2024 | 5.320 | 5.400 | 5.260 | 5.300 | 234,907 | -0.14(-2.57%) |
Aug 02, 2024 | 5.470 | 5.490 | 5.380 | 5.440 | 364,077 | -0.08(-1.45%) |
Aug 01, 2024 | 5.570 | 5.620 | 5.470 | 5.520 | 450,439 | -0.05(-0.90%) |
Jul 31, 2024 | 5.570 | 5.600 | 5.522 | 5.570 | 235,519 | +0.05(+0.90%) |
Jul 30, 2024 | 5.530 | 5.560 | 5.511 | 5.520 | 268,999 | +0.00(+0.00%) |
Jul 29, 2024 | 5.511 | 5.530 | 5.471 | 5.520 | 532,243 | +0.05(+0.91%) |
Jul 26, 2024 | 5.461 | 5.491 | 5.421 | 5.471 | 235,273 | +0.07(+1.28%) |
Jul 25, 2024 | 5.392 | 5.451 | 5.392 | 5.402 | 208,301 | +0.03(+0.55%) |
Jul 24, 2024 | 5.332 | 5.402 | 5.322 | 5.372 | 361,608 | +0.01(+0.18%) |
Jul 23, 2024 | 5.421 | 5.441 | 5.362 | 5.362 | 336,561 | -0.05(-0.92%) |
Jul 22, 2024 | 5.441 | 5.451 | 5.387 | 5.411 | 259,793 | -0.06(-1.09%) |
Jul 19, 2024 | 5.362 | 5.471 | 5.342 | 5.471 | 2,632,116 | +0.13(+2.41%) |
Jul 18, 2024 | 5.342 | 5.382 | 5.307 | 5.342 | 500,237 | +0.03(+0.56%) |
Jul 17, 2024 | 5.243 | 5.322 | 5.243 | 5.312 | 452,462 | +0.06(+1.13%) |
Jul 16, 2024 | 5.273 | 5.352 | 5.233 | 5.253 | 739,784 | -0.01(-0.19%) |
Jul 15, 2024 | 5.203 | 5.273 | 5.164 | 5.263 | 712,543 | +0.10(+1.92%) |
Jul 12, 2024 | 5.154 | 5.203 | 5.134 | 5.164 | 194,422 | +0.03(+0.58%) |
Jul 11, 2024 | 5.114 | 5.134 | 5.074 | 5.134 | 207,352 | +0.04(+0.88%) |
Jul 10, 2024 | 5.084 | 5.094 | 5.065 | 5.089 | 155,251 | +0.01(+0.29%) |
Jul 09, 2024 | 5.074 | 5.080 | 5.045 | 5.074 | 177,607 | +0.01(+0.20%) |
Jul 08, 2024 | 5.094 | 5.094 | 5.055 | 5.065 | 155,966 | -0.04(-0.78%) |
Jul 05, 2024 | 5.144 | 5.144 | 5.074 | 5.104 | 132,522 | -0.01(-0.19%) |
Jul 03, 2024 | 5.134 | 5.139 | 5.094 | 5.114 | 140,077 | -0.02(-0.39%) |
Jul 02, 2024 | 5.065 | 5.134 | 5.055 | 5.134 | 264,536 | +0.08(+1.57%) |