Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.160 | 5.188 | 5.155 | 5.175 | 69,036 | -0.00(-0.10%) |
Sep 19, 2024 | 5.210 | 5.234 | 5.165 | 5.180 | 67,487 | -0.01(-0.19%) |
Sep 18, 2024 | 5.200 | 5.228 | 5.180 | 5.190 | 48,574 | -0.02(-0.48%) |
Sep 17, 2024 | 5.170 | 5.251 | 5.170 | 5.215 | 52,679 | +0.04(+0.68%) |
Sep 16, 2024 | 5.180 | 5.250 | 5.170 | 5.180 | 63,202 | +0.01(+0.19%) |
Sep 13, 2024 | 5.280 | 5.280 | 5.160 | 5.170 | 185,341 | -0.12(-2.23%) |
Sep 12, 2024 | 5.220 | 5.290 | 5.220 | 5.288 | 73,050 | +0.07(+1.30%) |
Sep 11, 2024 | 5.280 | 5.295 | 5.210 | 5.220 | 89,125 | -0.07(-1.32%) |
Sep 10, 2024 | 5.280 | 5.300 | 5.270 | 5.290 | 95,934 | +0.00(+0.03%) |
Sep 09, 2024 | 5.290 | 5.300 | 5.280 | 5.288 | 58,848 | -0.00(-0.03%) |
Sep 06, 2024 | 5.270 | 5.300 | 5.270 | 5.290 | 106,896 | +0.00(+0.00%) |
Sep 05, 2024 | 5.260 | 5.300 | 5.260 | 5.290 | 65,501 | +0.00(+0.00%) |
Sep 04, 2024 | 5.260 | 5.290 | 5.250 | 5.290 | 72,612 | +0.02(+0.38%) |
Sep 03, 2024 | 5.280 | 5.280 | 5.250 | 5.270 | 58,295 | -0.01(-0.19%) |
Aug 30, 2024 | 5.280 | 5.280 | 5.250 | 5.280 | 31,498 | +0.00(+0.00%) |
Aug 29, 2024 | 5.220 | 5.300 | 5.190 | 5.280 | 113,021 | +0.10(+1.93%) |
Aug 28, 2024 | 5.190 | 5.220 | 5.160 | 5.180 | 57,544 | -0.05(-0.96%) |
Aug 27, 2024 | 5.170 | 5.230 | 5.170 | 5.230 | 33,075 | +0.02(+0.42%) |
Aug 26, 2024 | 5.180 | 5.210 | 5.170 | 5.208 | 61,682 | +0.03(+0.54%) |
Aug 23, 2024 | 5.200 | 5.220 | 5.180 | 5.180 | 69,928 | -0.03(-0.58%) |
Aug 22, 2024 | 5.290 | 5.290 | 5.200 | 5.210 | 38,297 | -0.05(-1.04%) |
Aug 21, 2024 | 5.260 | 5.265 | 5.230 | 5.265 | 47,360 | +0.00(+0.10%) |
Aug 20, 2024 | 5.230 | 5.280 | 5.193 | 5.260 | 39,539 | +0.01(+0.19%) |
Aug 19, 2024 | 5.210 | 5.250 | 5.200 | 5.250 | 59,222 | +0.04(+0.77%) |
Aug 16, 2024 | 5.200 | 5.220 | 5.200 | 5.210 | 52,529 | +0.00(+0.10%) |
Aug 15, 2024 | 5.190 | 5.220 | 5.175 | 5.205 | 69,637 | +0.01(+0.19%) |
Aug 14, 2024 | 5.160 | 5.200 | 5.160 | 5.195 | 64,656 | +0.06(+1.07%) |
Aug 13, 2024 | 5.140 | 5.170 | 5.110 | 5.140 | 93,451 | -0.03(-0.58%) |
Aug 12, 2024 | 5.100 | 5.180 | 5.100 | 5.170 | 101,845 | +0.05(+0.98%) |
Aug 09, 2024 | 5.080 | 5.140 | 5.080 | 5.120 | 68,666 | +0.04(+0.80%) |
Aug 08, 2024 | 5.080 | 5.080 | 5.051 | 5.079 | 69,051 | +0.02(+0.37%) |
Aug 07, 2024 | 5.090 | 5.120 | 5.061 | 5.061 | 59,680 | +0.01(+0.20%) |
Aug 06, 2024 | 5.051 | 5.095 | 5.041 | 5.051 | 71,273 | -0.00(-0.10%) |
Aug 05, 2024 | 5.110 | 5.110 | 5.051 | 5.056 | 123,214 | -0.15(-2.94%) |
Aug 02, 2024 | 5.248 | 5.248 | 5.189 | 5.209 | 64,734 | -0.06(-1.13%) |
Aug 01, 2024 | 5.268 | 5.278 | 5.258 | 5.268 | 112,248 | +0.00(+0.09%) |
Jul 31, 2024 | 5.248 | 5.268 | 5.248 | 5.264 | 76,997 | +0.01(+0.10%) |
Jul 30, 2024 | 5.258 | 5.268 | 5.209 | 5.258 | 73,345 | +0.02(+0.38%) |
Jul 29, 2024 | 5.199 | 5.248 | 5.199 | 5.239 | 46,872 | +0.05(+0.95%) |
Jul 26, 2024 | 5.209 | 5.234 | 5.189 | 5.189 | 50,460 | -0.02(-0.38%) |
Jul 25, 2024 | 5.199 | 5.248 | 5.199 | 5.209 | 53,815 | +0.05(+1.05%) |
Jul 24, 2024 | 5.199 | 5.224 | 5.150 | 5.155 | 80,217 | -0.09(-1.77%) |
Jul 23, 2024 | 5.239 | 5.258 | 5.220 | 5.247 | 90,395 | -0.02(-0.40%) |
Jul 22, 2024 | 5.209 | 5.268 | 5.150 | 5.268 | 125,763 | +0.07(+1.43%) |
Jul 19, 2024 | 5.130 | 5.199 | 5.129 | 5.194 | 43,493 | +0.06(+1.25%) |
Jul 18, 2024 | 5.189 | 5.209 | 5.120 | 5.130 | 141,225 | -0.14(-2.63%) |
Jul 17, 2024 | 5.189 | 5.268 | 5.189 | 5.268 | 110,575 | +0.03(+0.57%) |
Jul 16, 2024 | 5.199 | 5.268 | 5.199 | 5.239 | 155,881 | +0.02(+0.38%) |
Jul 15, 2024 | 5.179 | 5.229 | 5.169 | 5.219 | 83,127 | +0.02(+0.48%) |
Jul 12, 2024 | 5.169 | 5.219 | 5.169 | 5.194 | 77,781 | +0.02(+0.48%) |
Jul 11, 2024 | 5.160 | 5.233 | 5.160 | 5.169 | 100,879 | -0.01(-0.19%) |
Jul 10, 2024 | 5.179 | 5.209 | 5.140 | 5.179 | 87,312 | +0.04(+0.76%) |
Jul 09, 2024 | 5.170 | 5.171 | 5.140 | 5.140 | 93,175 | -0.04(-0.75%) |
Jul 08, 2024 | 5.199 | 5.209 | 5.170 | 5.179 | 76,097 | -0.03(-0.56%) |
Jul 05, 2024 | 5.199 | 5.209 | 5.189 | 5.209 | 68,216 | +0.03(+0.57%) |
Jul 03, 2024 | 5.140 | 5.209 | 5.091 | 5.179 | 57,310 | -0.02(-0.38%) |
Jul 02, 2024 | 5.160 | 5.209 | 5.160 | 5.199 | 54,304 | +0.05(+0.95%) |