Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.210 | 5.394 | 5.165 | 5.165 | 33,605 | -0.01(-0.29%) |
Sep 18, 2024 | 5.260 | 5.326 | 5.153 | 5.180 | 22,328 | -0.07(-1.33%) |
Sep 17, 2024 | 5.230 | 5.330 | 5.220 | 5.250 | 14,720 | +0.02(+0.38%) |
Sep 16, 2024 | 5.280 | 5.390 | 5.120 | 5.230 | 40,777 | +0.11(+2.15%) |
Sep 13, 2024 | 5.190 | 5.250 | 5.120 | 5.120 | 22,856 | -0.00(-0.10%) |
Sep 12, 2024 | 5.100 | 5.220 | 5.090 | 5.125 | 38,587 | -0.00(-0.10%) |
Sep 11, 2024 | 5.200 | 5.220 | 5.120 | 5.130 | 25,997 | -0.05(-0.97%) |
Sep 10, 2024 | 5.140 | 5.200 | 5.100 | 5.180 | 24,682 | +0.01(+0.19%) |
Sep 09, 2024 | 5.330 | 5.350 | 5.150 | 5.170 | 36,706 | -0.14(-2.64%) |
Sep 06, 2024 | 5.450 | 5.450 | 5.300 | 5.310 | 22,489 | -0.12(-2.15%) |
Sep 05, 2024 | 5.540 | 5.540 | 5.400 | 5.427 | 18,520 | -0.02(-0.42%) |
Sep 04, 2024 | 5.430 | 5.540 | 5.420 | 5.450 | 21,618 | +0.03(+0.55%) |
Sep 03, 2024 | 5.580 | 5.580 | 5.340 | 5.420 | 48,440 | -0.26(-4.58%) |
Aug 30, 2024 | 5.650 | 5.900 | 5.600 | 5.680 | 62,866 | -0.07(-1.22%) |
Aug 29, 2024 | 5.870 | 5.870 | 5.633 | 5.750 | 27,958 | -0.08(-1.37%) |
Aug 28, 2024 | 5.640 | 5.850 | 5.380 | 5.830 | 98,727 | +0.28(+5.05%) |
Aug 27, 2024 | 5.350 | 5.700 | 5.310 | 5.550 | 57,982 | +0.27(+5.11%) |
Aug 26, 2024 | 5.400 | 5.400 | 5.220 | 5.280 | 47,024 | -0.11(-2.13%) |
Aug 23, 2024 | 5.430 | 5.520 | 5.360 | 5.395 | 47,180 | +0.08(+1.60%) |
Aug 22, 2024 | 5.690 | 5.690 | 5.310 | 5.310 | 75,052 | -0.32(-5.68%) |
Aug 21, 2024 | 5.640 | 5.690 | 5.550 | 5.630 | 30,242 | +0.09(+1.62%) |
Aug 20, 2024 | 5.570 | 5.720 | 5.440 | 5.540 | 62,334 | -0.15(-2.64%) |
Aug 19, 2024 | 5.650 | 5.920 | 5.650 | 5.690 | 49,042 | -0.05(-0.87%) |
Aug 16, 2024 | 5.730 | 5.790 | 5.650 | 5.740 | 34,084 | +0.03(+0.53%) |
Aug 15, 2024 | 5.884 | 5.884 | 5.691 | 5.710 | 69,468 | -0.09(-1.50%) |
Aug 14, 2024 | 5.749 | 5.855 | 5.691 | 5.797 | 72,597 | +0.08(+1.35%) |
Aug 13, 2024 | 5.691 | 5.771 | 5.585 | 5.720 | 27,555 | +0.01(+0.17%) |
Aug 12, 2024 | 5.816 | 5.941 | 5.691 | 5.710 | 73,037 | -0.10(-1.66%) |
Aug 09, 2024 | 5.739 | 5.874 | 5.710 | 5.806 | 50,361 | +0.14(+2.38%) |
Aug 08, 2024 | 5.652 | 5.749 | 5.585 | 5.671 | 41,700 | +0.11(+1.91%) |
Aug 07, 2024 | 5.614 | 5.778 | 5.546 | 5.565 | 56,106 | -0.07(-1.20%) |
Aug 06, 2024 | 5.459 | 5.807 | 5.440 | 5.633 | 49,440 | +0.12(+2.10%) |
Aug 05, 2024 | 5.401 | 5.665 | 5.305 | 5.517 | 106,449 | -0.28(-4.83%) |
Aug 02, 2024 | 5.768 | 5.864 | 5.556 | 5.797 | 74,325 | -0.06(-0.99%) |
Aug 01, 2024 | 6.067 | 6.302 | 5.724 | 5.855 | 168,568 | -0.52(-8.17%) |
Jul 31, 2024 | 6.221 | 6.510 | 6.221 | 6.376 | 78,075 | +0.13(+2.01%) |
Jul 30, 2024 | 5.980 | 6.337 | 5.980 | 6.250 | 32,767 | +0.23(+3.85%) |
Jul 29, 2024 | 6.125 | 6.125 | 5.951 | 6.019 | 46,240 | -0.08(-1.27%) |
Jul 26, 2024 | 6.077 | 6.105 | 6.028 | 6.096 | 34,614 | +0.01(+0.16%) |
Jul 25, 2024 | 6.028 | 6.125 | 5.855 | 6.086 | 38,456 | +0.04(+0.64%) |
Jul 24, 2024 | 6.192 | 6.530 | 6.028 | 6.048 | 33,170 | -0.05(-0.79%) |
Jul 23, 2024 | 6.134 | 6.202 | 6.067 | 6.096 | 18,604 | -0.13(-2.02%) |
Jul 22, 2024 | 6.115 | 6.294 | 6.096 | 6.221 | 22,339 | +0.06(+0.94%) |
Jul 19, 2024 | 6.269 | 6.274 | 6.077 | 6.163 | 36,188 | -0.03(-0.47%) |
Jul 18, 2024 | 6.250 | 6.292 | 6.173 | 6.192 | 18,864 | -0.09(-1.38%) |
Jul 17, 2024 | 6.308 | 6.513 | 6.154 | 6.279 | 53,905 | -0.08(-1.21%) |
Jul 16, 2024 | 6.337 | 6.443 | 6.298 | 6.356 | 29,195 | +0.08(+1.23%) |
Jul 15, 2024 | 6.472 | 6.501 | 6.260 | 6.279 | 39,028 | -0.21(-3.27%) |
Jul 12, 2024 | 6.588 | 6.655 | 6.414 | 6.491 | 37,032 | +0.01(+0.15%) |
Jul 11, 2024 | 6.482 | 6.626 | 6.328 | 6.482 | 23,266 | +0.09(+1.36%) |
Jul 10, 2024 | 6.231 | 6.468 | 6.231 | 6.395 | 31,464 | +0.05(+0.76%) |
Jul 09, 2024 | 6.028 | 6.366 | 6.028 | 6.347 | 30,226 | +0.23(+3.79%) |
Jul 08, 2024 | 6.337 | 6.346 | 6.077 | 6.115 | 29,743 | -0.19(-3.06%) |
Jul 05, 2024 | 6.482 | 6.617 | 6.260 | 6.308 | 41,700 | -0.07(-1.06%) |
Jul 03, 2024 | 6.154 | 6.578 | 6.115 | 6.376 | 57,787 | +0.29(+4.75%) |
Jul 02, 2024 | 6.125 | 6.173 | 6.028 | 6.086 | 27,791 | +0.01(+0.16%) |