Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.244 | 5.250 | 5.003 | 5.200 | 9,830 | +0.09(+1.72%) |
Oct 17, 2024 | 5.250 | 5.300 | 4.950 | 5.112 | 12,552 | -0.15(-2.82%) |
Oct 16, 2024 | 5.120 | 5.390 | 5.120 | 5.260 | 10,031 | +0.06(+1.15%) |
Oct 15, 2024 | 5.170 | 5.250 | 5.040 | 5.200 | 6,337 | +0.03(+0.58%) |
Oct 14, 2024 | 5.190 | 5.390 | 5.150 | 5.170 | 8,808 | -0.10(-1.88%) |
Oct 11, 2024 | 5.260 | 5.370 | 5.190 | 5.269 | 6,142 | +0.01(+0.17%) |
Oct 10, 2024 | 5.350 | 5.350 | 5.130 | 5.260 | 8,418 | +0.04(+0.67%) |
Oct 09, 2024 | 5.300 | 5.390 | 5.080 | 5.225 | 23,700 | -0.08(-1.60%) |
Oct 08, 2024 | 5.348 | 5.367 | 5.300 | 5.310 | 6,702 | -0.04(-0.75%) |
Oct 07, 2024 | 5.310 | 5.400 | 5.250 | 5.350 | 7,641 | -0.05(-0.93%) |
Oct 04, 2024 | 5.282 | 5.400 | 5.250 | 5.400 | 9,210 | +0.10(+1.89%) |
Oct 03, 2024 | 5.450 | 5.450 | 5.290 | 5.300 | 5,387 | -0.09(-1.67%) |
Oct 02, 2024 | 5.360 | 5.460 | 5.328 | 5.390 | 6,877 | -0.09(-1.64%) |
Oct 01, 2024 | 5.700 | 5.700 | 5.250 | 5.480 | 10,973 | -0.22(-3.86%) |
Sep 30, 2024 | 5.400 | 5.760 | 5.370 | 5.700 | 6,518 | +0.35(+6.54%) |
Sep 27, 2024 | 5.122 | 5.390 | 5.122 | 5.350 | 4,928 | +0.10(+1.90%) |
Sep 26, 2024 | 5.470 | 5.560 | 5.145 | 5.250 | 27,411 | -0.21(-3.85%) |
Sep 25, 2024 | 5.550 | 5.550 | 5.420 | 5.460 | 9,623 | -0.06(-1.09%) |
Sep 24, 2024 | 5.680 | 5.730 | 5.450 | 5.520 | 21,431 | -0.16(-2.82%) |
Sep 23, 2024 | 5.910 | 5.910 | 5.680 | 5.680 | 14,614 | -0.11(-1.90%) |
Sep 20, 2024 | 5.770 | 5.900 | 5.750 | 5.790 | 43,901 | -0.01(-0.17%) |
Sep 19, 2024 | 5.980 | 6.050 | 5.800 | 5.800 | 12,514 | +0.00(+0.00%) |
Sep 18, 2024 | 5.900 | 6.050 | 5.800 | 5.800 | 10,088 | +0.05(+0.87%) |
Sep 17, 2024 | 5.800 | 5.950 | 5.730 | 5.750 | 15,760 | -0.01(-0.17%) |
Sep 16, 2024 | 5.930 | 6.092 | 5.760 | 5.760 | 12,863 | -0.15(-2.54%) |
Sep 13, 2024 | 5.970 | 6.200 | 5.910 | 5.910 | 8,275 | -0.04(-0.67%) |
Sep 12, 2024 | 6.040 | 6.110 | 5.950 | 5.950 | 6,539 | -0.07(-1.16%) |
Sep 11, 2024 | 5.950 | 6.035 | 5.950 | 6.020 | 10,635 | +0.11(+1.86%) |
Sep 10, 2024 | 5.990 | 6.080 | 5.900 | 5.910 | 6,289 | -0.04(-0.67%) |
Sep 09, 2024 | 5.905 | 6.020 | 5.805 | 5.950 | 8,147 | -0.05(-0.83%) |
Sep 06, 2024 | 5.810 | 6.020 | 5.730 | 6.000 | 11,492 | +0.15(+2.56%) |
Sep 05, 2024 | 5.810 | 6.020 | 5.810 | 5.850 | 6,560 | -0.17(-2.82%) |
Sep 04, 2024 | 6.140 | 6.140 | 5.915 | 6.020 | 1,431 | +0.13(+2.21%) |
Sep 03, 2024 | 5.850 | 6.110 | 5.850 | 5.890 | 17,593 | +0.04(+0.68%) |
Aug 30, 2024 | 5.995 | 5.995 | 5.850 | 5.850 | 1,560 | -0.04(-0.68%) |
Aug 29, 2024 | 5.840 | 6.120 | 5.840 | 5.890 | 3,659 | -0.01(-0.17%) |
Aug 28, 2024 | 5.910 | 5.968 | 5.864 | 5.900 | 5,820 | -0.16(-2.64%) |
Aug 27, 2024 | 6.050 | 6.130 | 5.900 | 6.060 | 3,237 | -0.07(-1.14%) |
Aug 26, 2024 | 6.050 | 6.150 | 6.050 | 6.130 | 9,706 | +0.12(+2.00%) |
Aug 23, 2024 | 5.920 | 6.013 | 5.834 | 6.010 | 6,040 | +0.01(+0.17%) |
Aug 22, 2024 | 6.090 | 6.090 | 5.800 | 6.000 | 12,269 | -0.01(-0.17%) |
Aug 21, 2024 | 6.100 | 6.420 | 6.000 | 6.010 | 20,888 | -0.21(-3.38%) |
Aug 20, 2024 | 6.180 | 6.330 | 6.115 | 6.220 | 3,412 | -0.06(-0.96%) |
Aug 19, 2024 | 6.110 | 6.440 | 6.030 | 6.280 | 9,187 | +0.17(+2.78%) |
Aug 16, 2024 | 6.140 | 6.220 | 5.950 | 6.110 | 4,468 | -0.17(-2.71%) |
Aug 15, 2024 | 6.050 | 6.300 | 6.050 | 6.280 | 10,296 | +0.21(+3.54%) |
Aug 14, 2024 | 6.040 | 6.190 | 5.880 | 6.065 | 5,899 | +0.08(+1.25%) |
Aug 13, 2024 | 6.040 | 6.100 | 5.810 | 5.990 | 10,816 | +0.08(+1.44%) |
Aug 12, 2024 | 5.980 | 6.190 | 5.769 | 5.905 | 10,032 | +0.06(+0.94%) |
Aug 09, 2024 | 5.860 | 5.940 | 5.800 | 5.850 | 16,454 | +0.10(+1.74%) |
Aug 08, 2024 | 6.020 | 6.170 | 5.740 | 5.750 | 20,105 | -0.39(-6.35%) |
Aug 07, 2024 | 6.110 | 6.224 | 5.825 | 6.140 | 12,264 | -0.05(-0.81%) |
Aug 06, 2024 | 6.170 | 6.340 | 5.810 | 6.190 | 18,015 | +0.24(+4.03%) |
Aug 05, 2024 | 5.700 | 6.445 | 5.460 | 5.950 | 111,781 | +0.05(+0.85%) |
Aug 02, 2024 | 6.260 | 6.290 | 5.900 | 5.900 | 18,673 | -0.38(-6.05%) |