Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.420 | 5.445 | 5.410 | 5.425 | 112,058 | -0.04(-0.82%) |
Oct 17, 2024 | 5.480 | 5.490 | 5.410 | 5.470 | 191,441 | -0.02(-0.36%) |
Oct 16, 2024 | 5.500 | 5.510 | 5.490 | 5.490 | 111,933 | +0.00(+0.00%) |
Oct 15, 2024 | 5.490 | 5.525 | 5.490 | 5.490 | 169,370 | -0.01(-0.18%) |
Oct 14, 2024 | 5.480 | 5.500 | 5.475 | 5.500 | 53,582 | +0.04(+0.73%) |
Oct 11, 2024 | 5.470 | 5.490 | 5.455 | 5.460 | 99,110 | +0.00(+0.09%) |
Oct 10, 2024 | 5.410 | 5.460 | 5.410 | 5.455 | 44,323 | +0.01(+0.28%) |
Oct 09, 2024 | 5.420 | 5.450 | 5.420 | 5.440 | 115,981 | +0.00(+0.00%) |
Oct 08, 2024 | 5.430 | 5.450 | 5.405 | 5.440 | 187,852 | +0.02(+0.37%) |
Oct 07, 2024 | 5.460 | 5.460 | 5.405 | 5.420 | 81,700 | -0.03(-0.55%) |
Oct 04, 2024 | 5.470 | 5.470 | 5.419 | 5.450 | 90,230 | +0.01(+0.18%) |
Oct 03, 2024 | 5.440 | 5.470 | 5.420 | 5.440 | 180,658 | -0.02(-0.37%) |
Oct 02, 2024 | 5.440 | 5.460 | 5.404 | 5.460 | 185,742 | +0.04(+0.74%) |
Oct 01, 2024 | 5.450 | 5.450 | 5.400 | 5.420 | 271,645 | -0.03(-0.55%) |
Sep 30, 2024 | 5.430 | 5.450 | 5.400 | 5.450 | 136,256 | +0.00(+0.00%) |
Sep 27, 2024 | 5.450 | 5.460 | 5.420 | 5.450 | 135,969 | +0.03(+0.55%) |
Sep 26, 2024 | 5.410 | 5.440 | 5.410 | 5.420 | 93,441 | +0.02(+0.37%) |
Sep 25, 2024 | 5.380 | 5.410 | 5.370 | 5.400 | 200,524 | +0.02(+0.37%) |
Sep 24, 2024 | 5.380 | 5.380 | 5.345 | 5.380 | 85,687 | +0.03(+0.56%) |
Sep 23, 2024 | 5.340 | 5.379 | 5.339 | 5.350 | 165,303 | +0.01(+0.19%) |
Sep 20, 2024 | 5.350 | 5.360 | 5.310 | 5.340 | 172,701 | -0.01(-0.19%) |
Sep 19, 2024 | 5.350 | 5.380 | 5.340 | 5.350 | 112,604 | +0.04(+0.75%) |
Sep 18, 2024 | 5.290 | 5.342 | 5.285 | 5.310 | 177,933 | +0.01(+0.19%) |
Sep 17, 2024 | 5.340 | 5.340 | 5.280 | 5.300 | 97,070 | -0.01(-0.23%) |
Sep 16, 2024 | 5.302 | 5.332 | 5.262 | 5.312 | 149,502 | +0.03(+0.56%) |
Sep 13, 2024 | 5.282 | 5.332 | 5.277 | 5.282 | 121,616 | +0.01(+0.19%) |
Sep 12, 2024 | 5.253 | 5.272 | 5.213 | 5.272 | 32,167 | +0.04(+0.76%) |
Sep 11, 2024 | 5.223 | 5.243 | 5.144 | 5.233 | 129,315 | +0.00(+0.00%) |
Sep 10, 2024 | 5.292 | 5.332 | 5.188 | 5.233 | 142,996 | -0.02(-0.38%) |
Sep 09, 2024 | 5.203 | 5.272 | 5.203 | 5.253 | 109,757 | +0.08(+1.53%) |
Sep 06, 2024 | 5.213 | 5.253 | 5.153 | 5.173 | 140,644 | -0.05(-0.95%) |
Sep 05, 2024 | 5.243 | 5.272 | 5.223 | 5.223 | 136,821 | -0.03(-0.57%) |
Sep 04, 2024 | 5.203 | 5.262 | 5.203 | 5.253 | 123,871 | +0.03(+0.57%) |
Sep 03, 2024 | 5.243 | 5.292 | 5.208 | 5.223 | 201,028 | -0.07(-1.31%) |
Aug 30, 2024 | 5.272 | 5.302 | 5.253 | 5.292 | 108,403 | +0.01(+0.19%) |
Aug 29, 2024 | 5.253 | 5.307 | 5.253 | 5.282 | 139,944 | +0.05(+0.95%) |
Aug 28, 2024 | 5.262 | 5.262 | 5.213 | 5.233 | 245,280 | -0.01(-0.19%) |
Aug 27, 2024 | 5.262 | 5.262 | 5.213 | 5.243 | 177,188 | -0.01(-0.19%) |
Aug 26, 2024 | 5.253 | 5.292 | 5.243 | 5.253 | 170,786 | -0.03(-0.56%) |
Aug 23, 2024 | 5.272 | 5.297 | 5.243 | 5.282 | 179,361 | +0.04(+0.76%) |
Aug 22, 2024 | 5.292 | 5.292 | 5.224 | 5.243 | 134,172 | -0.04(-0.75%) |
Aug 21, 2024 | 5.253 | 5.292 | 5.253 | 5.282 | 96,332 | +0.02(+0.38%) |
Aug 20, 2024 | 5.272 | 5.292 | 5.262 | 5.262 | 236,030 | -0.02(-0.38%) |
Aug 19, 2024 | 5.272 | 5.297 | 5.253 | 5.282 | 145,672 | -0.02(-0.37%) |
Aug 16, 2024 | 5.262 | 5.302 | 5.084 | 5.302 | 138,978 | +0.04(+0.72%) |
Aug 15, 2024 | 5.176 | 5.264 | 5.156 | 5.264 | 268,619 | +0.13(+2.49%) |
Aug 14, 2024 | 5.166 | 5.191 | 5.127 | 5.137 | 160,693 | -0.02(-0.38%) |
Aug 13, 2024 | 5.117 | 5.176 | 5.107 | 5.156 | 109,763 | +0.05(+0.96%) |
Aug 12, 2024 | 5.107 | 5.127 | 5.039 | 5.107 | 132,846 | +0.05(+0.97%) |
Aug 09, 2024 | 5.058 | 5.102 | 5.029 | 5.058 | 119,851 | -0.01(-0.19%) |
Aug 08, 2024 | 5.019 | 5.117 | 5.017 | 5.068 | 153,003 | +0.08(+1.57%) |
Aug 07, 2024 | 5.186 | 5.186 | 4.980 | 4.989 | 301,935 | -0.05(-0.97%) |
Aug 06, 2024 | 4.872 | 5.048 | 4.872 | 5.039 | 378,506 | +0.19(+3.85%) |
Aug 05, 2024 | 4.940 | 4.965 | 4.813 | 4.852 | 358,354 | -0.21(-4.08%) |
Aug 02, 2024 | 5.127 | 5.156 | 5.009 | 5.058 | 224,515 | -0.14(-2.65%) |