Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 5.600 | 5.615 | 5.560 | 5.600 | 111,454 | -0.02(-0.36%) |
Sep 16, 2024 | 5.630 | 5.630 | 5.585 | 5.620 | 98,691 | +0.02(+0.36%) |
Sep 13, 2024 | 5.550 | 5.625 | 5.535 | 5.600 | 164,046 | +0.12(+2.19%) |
Sep 12, 2024 | 5.450 | 5.500 | 5.405 | 5.480 | 200,407 | -0.03(-0.54%) |
Sep 11, 2024 | 5.550 | 5.555 | 5.485 | 5.510 | 272,921 | -0.02(-0.36%) |
Sep 10, 2024 | 5.590 | 5.590 | 5.500 | 5.530 | 161,523 | -0.10(-1.78%) |
Sep 09, 2024 | 5.560 | 5.645 | 5.550 | 5.630 | 98,512 | +0.06(+1.08%) |
Sep 06, 2024 | 5.690 | 5.728 | 5.570 | 5.570 | 160,602 | -0.10(-1.76%) |
Sep 05, 2024 | 5.670 | 5.705 | 5.630 | 5.670 | 218,985 | +0.02(+0.35%) |
Sep 04, 2024 | 5.640 | 5.715 | 5.640 | 5.650 | 123,995 | +0.05(+0.89%) |
Sep 03, 2024 | 5.590 | 5.650 | 5.575 | 5.600 | 306,772 | +0.00(+0.00%) |
Aug 30, 2024 | 5.510 | 5.622 | 5.510 | 5.600 | 331,775 | +0.00(+0.00%) |
Aug 29, 2024 | 5.580 | 5.645 | 5.575 | 5.600 | 166,722 | -0.08(-1.41%) |
Aug 28, 2024 | 5.630 | 5.690 | 5.595 | 5.680 | 125,960 | +0.00(+0.00%) |
Aug 27, 2024 | 5.670 | 5.710 | 5.660 | 5.680 | 104,304 | -0.03(-0.53%) |
Aug 26, 2024 | 5.720 | 5.740 | 5.680 | 5.710 | 152,922 | -0.01(-0.17%) |
Aug 23, 2024 | 5.670 | 5.769 | 5.640 | 5.720 | 226,242 | +0.13(+2.33%) |
Aug 22, 2024 | 5.600 | 5.640 | 5.540 | 5.590 | 212,673 | -0.11(-1.93%) |
Aug 21, 2024 | 5.690 | 5.725 | 5.650 | 5.700 | 302,117 | +0.00(+0.00%) |
Aug 20, 2024 | 5.680 | 5.700 | 5.610 | 5.700 | 201,500 | +0.01(+0.18%) |
Aug 19, 2024 | 5.620 | 5.745 | 5.620 | 5.690 | 227,768 | +0.10(+1.79%) |
Aug 16, 2024 | 5.530 | 5.640 | 5.530 | 5.590 | 258,647 | +0.09(+1.64%) |
Aug 15, 2024 | 5.500 | 5.570 | 5.470 | 5.500 | 201,671 | -0.04(-0.72%) |
Aug 14, 2024 | 5.440 | 5.550 | 5.430 | 5.540 | 228,138 | +0.10(+1.84%) |
Aug 13, 2024 | 5.320 | 5.440 | 5.310 | 5.440 | 224,043 | +0.13(+2.45%) |
Aug 12, 2024 | 5.280 | 5.350 | 5.250 | 5.310 | 271,702 | +0.05(+0.95%) |
Aug 09, 2024 | 5.190 | 5.270 | 5.160 | 5.260 | 312,990 | +0.14(+2.73%) |
Aug 08, 2024 | 5.040 | 5.120 | 5.040 | 5.120 | 227,727 | +0.11(+2.20%) |
Aug 07, 2024 | 5.120 | 5.120 | 4.990 | 5.010 | 300,685 | +0.01(+0.20%) |
Aug 06, 2024 | 5.000 | 5.055 | 4.980 | 5.000 | 406,670 | +0.07(+1.42%) |
Aug 05, 2024 | 4.830 | 4.990 | 4.780 | 4.930 | 648,270 | +0.01(+0.20%) |
Aug 02, 2024 | 5.050 | 5.054 | 4.910 | 4.920 | 354,614 | -0.15(-2.96%) |
Aug 01, 2024 | 5.100 | 5.180 | 5.030 | 5.070 | 560,332 | +0.00(+0.00%) |
Jul 31, 2024 | 5.060 | 5.135 | 5.060 | 5.070 | 613,779 | -0.05(-0.98%) |
Jul 30, 2024 | 5.070 | 5.140 | 5.040 | 5.120 | 444,219 | +0.04(+0.79%) |
Jul 29, 2024 | 5.010 | 5.090 | 4.970 | 5.080 | 307,166 | +0.07(+1.40%) |
Jul 26, 2024 | 4.900 | 5.010 | 4.900 | 5.010 | 456,050 | +0.09(+1.83%) |
Jul 25, 2024 | 4.960 | 5.040 | 4.920 | 4.920 | 473,916 | -0.02(-0.32%) |
Jul 24, 2024 | 5.113 | 5.113 | 4.936 | 4.936 | 617,884 | -0.10(-1.96%) |
Jul 23, 2024 | 5.084 | 5.094 | 5.015 | 5.035 | 518,007 | -0.08(-1.54%) |
Jul 22, 2024 | 5.153 | 5.172 | 5.094 | 5.113 | 257,975 | -0.02(-0.38%) |
Jul 19, 2024 | 5.163 | 5.192 | 5.094 | 5.133 | 323,767 | +0.05(+0.97%) |
Jul 18, 2024 | 5.172 | 5.182 | 5.079 | 5.084 | 708,739 | -0.17(-3.19%) |
Jul 17, 2024 | 5.153 | 5.251 | 5.153 | 5.251 | 599,326 | +0.06(+1.14%) |
Jul 16, 2024 | 5.133 | 5.202 | 5.133 | 5.192 | 360,340 | +0.08(+1.54%) |
Jul 15, 2024 | 5.133 | 5.143 | 5.054 | 5.113 | 277,359 | -0.03(-0.57%) |
Jul 12, 2024 | 5.163 | 5.170 | 5.113 | 5.143 | 160,929 | +0.00(+0.00%) |
Jul 11, 2024 | 5.113 | 5.153 | 5.089 | 5.143 | 510,335 | +0.10(+1.95%) |
Jul 10, 2024 | 4.926 | 5.054 | 4.926 | 5.044 | 437,745 | +0.17(+3.43%) |
Jul 09, 2024 | 4.788 | 4.887 | 4.769 | 4.877 | 526,623 | +0.07(+1.43%) |
Jul 08, 2024 | 4.877 | 4.877 | 4.788 | 4.808 | 362,842 | -0.09(-1.81%) |
Jul 05, 2024 | 4.936 | 4.951 | 4.857 | 4.897 | 504,987 | -0.01(-0.20%) |
Jul 03, 2024 | 4.828 | 4.916 | 4.827 | 4.906 | 194,818 | +0.14(+2.89%) |
Jul 02, 2024 | 4.749 | 4.798 | 4.719 | 4.769 | 222,305 | +0.00(+0.00%) |