Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 5.680 | 5.790 | 5.680 | 5.750 | 818 | +0.03(+0.52%) |
Jul 31, 2024 | 5.560 | 5.720 | 5.560 | 5.720 | 2,898 | +0.03(+0.47%) |
Jul 30, 2024 | 5.650 | 5.693 | 5.550 | 5.693 | 2,001 | -0.03(-0.47%) |
Jul 29, 2024 | 5.750 | 5.750 | 5.605 | 5.720 | 5,095 | -0.01(-0.17%) |
Jul 26, 2024 | 5.520 | 5.730 | 5.520 | 5.730 | 1,260 | +0.27(+4.95%) |
Jul 25, 2024 | 5.310 | 5.550 | 5.310 | 5.460 | 9,860 | +0.04(+0.78%) |
Jul 24, 2024 | 5.490 | 5.520 | 5.350 | 5.418 | 3,083 | +0.04(+0.71%) |
Jul 23, 2024 | 5.380 | 5.570 | 5.350 | 5.380 | 7,150 | -0.17(-3.06%) |
Jul 22, 2024 | 5.550 | 5.800 | 5.450 | 5.550 | 7,732 | -0.01(-0.18%) |
Jul 19, 2024 | 5.580 | 5.610 | 5.560 | 5.560 | 3,890 | -0.10(-1.77%) |
Jul 18, 2024 | 5.650 | 5.715 | 5.640 | 5.660 | 1,687 | +0.01(+0.18%) |
Jul 17, 2024 | 5.450 | 5.650 | 5.450 | 5.650 | 3,339 | +0.15(+2.73%) |
Jul 16, 2024 | 5.650 | 5.650 | 5.470 | 5.500 | 1,917 | -0.13(-2.31%) |
Jul 15, 2024 | 5.650 | 5.650 | 5.550 | 5.630 | 4,197 | +0.12(+2.18%) |
Jul 12, 2024 | 5.550 | 5.630 | 5.440 | 5.510 | 7,476 | -0.04(-0.81%) |
Jul 11, 2024 | 5.790 | 5.790 | 5.310 | 5.555 | 10,619 | +0.05(+1.00%) |
Jul 10, 2024 | 5.690 | 5.690 | 5.500 | 5.500 | 2,670 | -0.08(-1.43%) |
Jul 09, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 413 | +0.08(+1.45%) |
Jul 08, 2024 | 5.770 | 5.770 | 5.270 | 5.500 | 7,336 | -0.19(-3.34%) |
Jul 05, 2024 | 5.690 | 5.709 | 5.690 | 5.690 | 3,748 | -0.04(-0.70%) |
Jul 02, 2024 | 5.730 | 169 | -0.12(-2.05%) |