Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.06(-1.12%) |
Sep 16, 2024 | 5.350 | 5.380 | 5.310 | 5.360 | 148,070 | +0.03(+0.56%) |
Sep 13, 2024 | 5.330 | 5.380 | 5.325 | 5.330 | 120,527 | +0.01(+0.19%) |
Sep 12, 2024 | 5.300 | 5.320 | 5.260 | 5.320 | 31,879 | +0.04(+0.76%) |
Sep 11, 2024 | 5.270 | 5.290 | 5.190 | 5.280 | 128,157 | +0.00(+0.00%) |
Sep 10, 2024 | 5.340 | 5.380 | 5.235 | 5.280 | 141,716 | -0.02(-0.38%) |
Sep 09, 2024 | 5.250 | 5.320 | 5.250 | 5.300 | 108,775 | +0.08(+1.53%) |
Sep 06, 2024 | 5.260 | 5.300 | 5.200 | 5.220 | 139,385 | -0.05(-0.95%) |
Sep 05, 2024 | 5.290 | 5.320 | 5.270 | 5.270 | 135,596 | -0.03(-0.57%) |
Sep 04, 2024 | 5.250 | 5.310 | 5.250 | 5.300 | 122,762 | +0.03(+0.57%) |
Sep 03, 2024 | 5.290 | 5.340 | 5.255 | 5.270 | 199,228 | -0.07(-1.31%) |
Aug 30, 2024 | 5.320 | 5.350 | 5.300 | 5.340 | 107,433 | +0.01(+0.19%) |
Aug 29, 2024 | 5.300 | 5.355 | 5.300 | 5.330 | 138,691 | +0.05(+0.95%) |
Aug 28, 2024 | 5.310 | 5.310 | 5.260 | 5.280 | 243,084 | -0.01(-0.19%) |
Aug 27, 2024 | 5.310 | 5.310 | 5.260 | 5.290 | 175,602 | -0.01(-0.19%) |
Aug 26, 2024 | 5.300 | 5.340 | 5.290 | 5.300 | 169,257 | -0.03(-0.56%) |
Aug 23, 2024 | 5.320 | 5.345 | 5.290 | 5.330 | 177,755 | +0.04(+0.76%) |
Aug 22, 2024 | 5.340 | 5.340 | 5.271 | 5.290 | 132,971 | -0.04(-0.75%) |
Aug 21, 2024 | 5.300 | 5.340 | 5.300 | 5.330 | 95,470 | +0.02(+0.38%) |
Aug 20, 2024 | 5.320 | 5.340 | 5.310 | 5.310 | 233,917 | -0.02(-0.38%) |
Aug 19, 2024 | 5.320 | 5.345 | 5.300 | 5.330 | 144,368 | -0.02(-0.37%) |
Aug 16, 2024 | 5.310 | 5.350 | 5.130 | 5.350 | 137,734 | +0.04(+0.72%) |
Aug 15, 2024 | 5.223 | 5.312 | 5.202 | 5.312 | 266,214 | +0.13(+2.49%) |
Aug 14, 2024 | 5.213 | 5.238 | 5.173 | 5.183 | 159,254 | -0.02(-0.38%) |
Aug 13, 2024 | 5.163 | 5.223 | 5.153 | 5.203 | 108,780 | +0.05(+0.96%) |
Aug 12, 2024 | 5.153 | 5.173 | 5.085 | 5.153 | 131,657 | +0.05(+0.97%) |
Aug 09, 2024 | 5.104 | 5.148 | 5.074 | 5.104 | 118,778 | -0.01(-0.19%) |
Aug 08, 2024 | 5.064 | 5.163 | 5.062 | 5.114 | 151,632 | +0.08(+1.57%) |
Aug 07, 2024 | 5.233 | 5.233 | 5.025 | 5.035 | 299,231 | -0.05(-0.97%) |
Aug 06, 2024 | 4.916 | 5.094 | 4.916 | 5.084 | 375,117 | +0.19(+3.85%) |
Aug 05, 2024 | 4.985 | 5.010 | 4.856 | 4.896 | 355,145 | -0.21(-4.08%) |
Aug 02, 2024 | 5.173 | 5.203 | 5.054 | 5.104 | 222,504 | -0.14(-2.65%) |
Aug 01, 2024 | 5.371 | 5.371 | 5.223 | 5.243 | 170,215 | -0.12(-2.22%) |
Jul 31, 2024 | 5.322 | 5.371 | 5.263 | 5.362 | 160,882 | +0.11(+2.08%) |
Jul 30, 2024 | 5.292 | 5.302 | 5.223 | 5.253 | 111,594 | -0.01(-0.19%) |
Jul 29, 2024 | 5.253 | 5.277 | 5.243 | 5.262 | 129,351 | +0.04(+0.76%) |
Jul 26, 2024 | 5.243 | 5.271 | 5.205 | 5.223 | 177,277 | -0.01(-0.19%) |
Jul 25, 2024 | 5.243 | 5.282 | 5.203 | 5.233 | 144,050 | +0.01(+0.19%) |
Jul 24, 2024 | 5.272 | 5.292 | 5.203 | 5.223 | 213,804 | -0.08(-1.50%) |
Jul 23, 2024 | 5.302 | 5.342 | 5.302 | 5.302 | 151,225 | -0.03(-0.56%) |
Jul 22, 2024 | 5.282 | 5.332 | 5.256 | 5.332 | 196,249 | +0.08(+1.51%) |
Jul 19, 2024 | 5.253 | 5.282 | 5.243 | 5.253 | 189,152 | -0.00(-0.04%) |
Jul 18, 2024 | 5.333 | 5.343 | 5.255 | 5.255 | 185,549 | -0.07(-1.29%) |
Jul 17, 2024 | 5.363 | 5.402 | 5.313 | 5.323 | 192,737 | -0.11(-1.99%) |
Jul 16, 2024 | 5.412 | 5.441 | 5.412 | 5.431 | 183,858 | +0.03(+0.55%) |
Jul 15, 2024 | 5.451 | 5.500 | 5.402 | 5.402 | 325,986 | -0.04(-0.72%) |
Jul 12, 2024 | 5.451 | 5.471 | 5.407 | 5.441 | 132,073 | -0.01(-0.18%) |
Jul 11, 2024 | 5.500 | 5.500 | 5.426 | 5.451 | 286,198 | -0.03(-0.54%) |
Jul 10, 2024 | 5.421 | 5.490 | 5.417 | 5.480 | 196,370 | +0.06(+1.09%) |
Jul 09, 2024 | 5.372 | 5.441 | 5.372 | 5.421 | 324,836 | +0.03(+0.55%) |
Jul 08, 2024 | 5.353 | 5.392 | 5.353 | 5.392 | 221,876 | +0.05(+0.92%) |
Jul 05, 2024 | 5.294 | 5.363 | 5.294 | 5.343 | 207,391 | +0.03(+0.55%) |
Jul 03, 2024 | 5.284 | 5.313 | 5.260 | 5.313 | 59,322 | +0.04(+0.74%) |
Jul 02, 2024 | 5.215 | 5.274 | 5.215 | 5.274 | 115,979 | +0.06(+1.13%) |