Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.710 | 5.800 | 5.707 | 5.780 | 8,841 | +0.02(+0.35%) |
Oct 17, 2024 | 5.740 | 5.780 | 5.740 | 5.760 | 14,485 | +0.02(+0.35%) |
Oct 16, 2024 | 5.790 | 5.790 | 5.700 | 5.740 | 3,195 | -0.05(-0.84%) |
Oct 15, 2024 | 5.700 | 5.800 | 5.700 | 5.788 | 24,512 | +0.02(+0.32%) |
Oct 14, 2024 | 5.760 | 5.800 | 5.700 | 5.770 | 6,147 | +0.01(+0.17%) |
Oct 11, 2024 | 5.730 | 5.780 | 5.730 | 5.760 | 6,061 | +0.04(+0.78%) |
Oct 10, 2024 | 5.870 | 5.880 | 5.716 | 5.716 | 4,500 | -0.08(-1.45%) |
Oct 09, 2024 | 5.820 | 5.820 | 5.790 | 5.800 | 952 | -0.02(-0.34%) |
Oct 07, 2024 | 5.820 | 364 | +0.02(+0.34%) | |||
Oct 04, 2024 | 5.800 | 5.830 | 5.779 | 5.800 | 11,880 | -0.03(-0.43%) |
Oct 03, 2024 | 5.760 | 5.850 | 5.760 | 5.825 | 2,507 | -0.00(-0.09%) |
Oct 02, 2024 | 5.780 | 5.830 | 5.780 | 5.830 | 1,049 | +0.12(+2.09%) |
Oct 01, 2024 | 5.780 | 5.780 | 5.711 | 5.711 | 1,147 | -0.04(-0.67%) |
Sep 30, 2024 | 5.760 | 5.800 | 5.700 | 5.750 | 18,370 | -0.00(-0.01%) |
Sep 27, 2024 | 5.720 | 5.750 | 5.720 | 5.750 | 12,645 | +0.01(+0.26%) |
Sep 26, 2024 | 5.750 | 5.770 | 5.700 | 5.735 | 4,530 | +0.01(+0.17%) |
Sep 25, 2024 | 5.700 | 5.750 | 5.700 | 5.725 | 2,587 | +0.02(+0.44%) |
Sep 24, 2024 | 5.700 | 5.755 | 5.700 | 5.700 | 913 | -0.07(-1.21%) |
Sep 23, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 224 | +0.09(+1.58%) |
Sep 19, 2024 | 5.680 | 271 | -0.03(-0.53%) | |||
Sep 18, 2024 | 5.690 | 5.715 | 5.650 | 5.710 | 4,184 | +0.02(+0.35%) |
Sep 17, 2024 | 5.610 | 5.700 | 5.610 | 5.690 | 4,579 | +0.12(+2.15%) |
Sep 16, 2024 | 5.610 | 5.670 | 5.526 | 5.570 | 6,314 | -0.10(-1.76%) |
Sep 13, 2024 | 5.650 | 5.680 | 5.650 | 5.670 | 1,653 | -0.03(-0.52%) |
Sep 12, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 1,478 | -0.01(-0.18%) |
Sep 11, 2024 | 5.600 | 5.769 | 5.590 | 5.710 | 8,912 | +0.09(+1.60%) |
Sep 10, 2024 | 5.560 | 5.681 | 5.560 | 5.620 | 1,164 | -0.05(-0.88%) |
Sep 09, 2024 | 5.600 | 5.670 | 5.600 | 5.670 | 1,093 | +0.01(+0.18%) |
Sep 06, 2024 | 5.770 | 5.800 | 5.580 | 5.660 | 9,822 | +0.09(+1.56%) |
Sep 05, 2024 | 5.700 | 5.800 | 5.571 | 5.573 | 7,971 | -0.01(-0.13%) |
Sep 04, 2024 | 5.520 | 5.605 | 5.520 | 5.580 | 5,238 | +0.00(+0.00%) |
Sep 03, 2024 | 5.790 | 5.790 | 5.510 | 5.580 | 2,681 | +0.03(+0.55%) |
Aug 30, 2024 | 5.750 | 5.750 | 5.460 | 5.550 | 1,763 | -0.16(-2.72%) |
Aug 29, 2024 | 5.610 | 5.716 | 5.610 | 5.705 | 6,815 | +0.04(+0.62%) |
Aug 28, 2024 | 5.690 | 5.690 | 5.620 | 5.670 | 2,174 | +0.07(+1.25%) |
Aug 27, 2024 | 5.450 | 5.620 | 5.450 | 5.600 | 3,012 | +0.12(+2.19%) |
Aug 26, 2024 | 5.480 | 5.640 | 5.430 | 5.480 | 2,450 | -0.14(-2.49%) |
Aug 23, 2024 | 5.500 | 5.620 | 5.500 | 5.620 | 832 | +0.07(+1.33%) |
Aug 22, 2024 | 5.540 | 5.546 | 5.540 | 5.546 | 342 | -0.06(-1.14%) |
Aug 21, 2024 | 5.510 | 5.610 | 5.510 | 5.610 | 849 | +0.02(+0.36%) |
Aug 20, 2024 | 5.750 | 5.750 | 5.590 | 5.590 | 620 | +0.02(+0.36%) |
Aug 19, 2024 | 5.740 | 5.740 | 5.490 | 5.570 | 5,293 | -0.12(-2.11%) |
Aug 16, 2024 | 5.620 | 5.720 | 5.450 | 5.690 | 5,838 | -0.11(-1.90%) |
Aug 15, 2024 | 5.480 | 5.850 | 5.480 | 5.800 | 6,171 | +0.31(+5.65%) |
Aug 14, 2024 | 5.570 | 5.800 | 5.490 | 5.490 | 6,478 | -0.12(-2.17%) |
Aug 13, 2024 | 5.620 | 5.700 | 5.600 | 5.612 | 1,519 | -0.01(-0.15%) |
Aug 12, 2024 | 5.550 | 5.750 | 5.458 | 5.620 | 10,311 | +0.07(+1.26%) |
Aug 09, 2024 | 5.760 | 5.760 | 5.550 | 5.550 | 6,344 | -0.10(-1.77%) |
Aug 08, 2024 | 5.590 | 5.700 | 5.500 | 5.650 | 63,760 | +0.10(+1.82%) |
Aug 07, 2024 | 5.540 | 5.650 | 5.430 | 5.549 | 5,811 | -0.03(-0.56%) |
Aug 06, 2024 | 5.560 | 5.720 | 5.440 | 5.580 | 4,274 | -0.06(-1.06%) |
Aug 05, 2024 | 5.410 | 5.640 | 5.310 | 5.640 | 7,683 | +0.17(+3.11%) |
Aug 02, 2024 | 5.700 | 5.700 | 5.470 | 5.470 | 1,732 | -0.28(-4.87%) |