Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.270 | 5.280 | 5.180 | 5.240 | 240,281 | -0.05(-0.95%) |
Sep 19, 2024 | 5.340 | 5.350 | 5.260 | 5.290 | 65,056 | +0.07(+1.34%) |
Sep 18, 2024 | 5.230 | 5.315 | 5.130 | 5.220 | 121,490 | -0.04(-0.76%) |
Sep 17, 2024 | 5.250 | 5.305 | 5.170 | 5.260 | 125,668 | +0.06(+1.15%) |
Sep 16, 2024 | 5.420 | 5.500 | 5.160 | 5.200 | 85,637 | -0.27(-4.94%) |
Sep 13, 2024 | 5.440 | 5.525 | 5.410 | 5.470 | 88,619 | +0.08(+1.48%) |
Sep 12, 2024 | 5.240 | 5.430 | 5.240 | 5.390 | 27,942 | +0.13(+2.47%) |
Sep 11, 2024 | 5.280 | 5.435 | 5.185 | 5.260 | 68,014 | +0.02(+0.38%) |
Sep 10, 2024 | 5.240 | 5.305 | 5.130 | 5.240 | 78,252 | -0.01(-0.19%) |
Sep 09, 2024 | 5.290 | 5.400 | 5.170 | 5.250 | 71,767 | -0.04(-0.76%) |
Sep 06, 2024 | 5.350 | 5.385 | 5.070 | 5.290 | 93,743 | -0.08(-1.49%) |
Sep 05, 2024 | 5.580 | 5.600 | 5.260 | 5.370 | 105,494 | -0.19(-3.42%) |
Sep 04, 2024 | 5.520 | 5.770 | 5.430 | 5.560 | 67,800 | -0.05(-0.89%) |
Sep 03, 2024 | 5.540 | 5.670 | 5.390 | 5.610 | 84,820 | +0.04(+0.72%) |
Aug 30, 2024 | 5.550 | 5.600 | 5.380 | 5.570 | 119,209 | +0.04(+0.72%) |
Aug 29, 2024 | 5.480 | 5.590 | 5.396 | 5.530 | 70,056 | +0.09(+1.65%) |
Aug 28, 2024 | 5.670 | 5.670 | 5.330 | 5.440 | 66,029 | -0.23(-4.06%) |
Aug 27, 2024 | 5.780 | 5.890 | 5.600 | 5.670 | 50,322 | -0.17(-2.91%) |
Aug 26, 2024 | 5.740 | 5.850 | 5.720 | 5.840 | 151,980 | +0.14(+2.46%) |
Aug 23, 2024 | 5.550 | 5.800 | 5.550 | 5.700 | 55,162 | +0.20(+3.64%) |
Aug 22, 2024 | 5.730 | 5.730 | 5.430 | 5.500 | 43,852 | -0.13(-2.31%) |
Aug 21, 2024 | 5.630 | 5.750 | 5.610 | 5.630 | 121,548 | +0.03(+0.54%) |
Aug 20, 2024 | 5.650 | 5.650 | 5.560 | 5.600 | 59,955 | -0.12(-2.10%) |
Aug 19, 2024 | 5.520 | 5.740 | 5.000 | 5.720 | 203,733 | +0.16(+2.88%) |
Aug 16, 2024 | 5.530 | 5.690 | 5.530 | 5.560 | 41,924 | -0.02(-0.36%) |
Aug 15, 2024 | 5.470 | 5.580 | 5.370 | 5.580 | 67,438 | +0.25(+4.69%) |
Aug 14, 2024 | 5.910 | 5.910 | 5.260 | 5.330 | 168,950 | -0.52(-8.89%) |
Aug 13, 2024 | 5.770 | 6.210 | 5.300 | 5.850 | 192,799 | -0.40(-6.40%) |
Aug 12, 2024 | 6.010 | 6.345 | 5.990 | 6.250 | 128,075 | +0.32(+5.40%) |
Aug 09, 2024 | 6.050 | 6.170 | 5.910 | 5.930 | 111,812 | -0.15(-2.47%) |
Aug 08, 2024 | 5.840 | 6.110 | 5.680 | 6.080 | 57,621 | +0.32(+5.56%) |
Aug 07, 2024 | 5.710 | 5.940 | 5.670 | 5.760 | 106,674 | +0.13(+2.31%) |
Aug 06, 2024 | 5.700 | 5.700 | 5.530 | 5.630 | 43,330 | -0.10(-1.75%) |
Aug 05, 2024 | 5.530 | 5.850 | 5.410 | 5.730 | 121,075 | -0.03(-0.52%) |
Aug 02, 2024 | 6.050 | 6.110 | 5.720 | 5.760 | 60,650 | -0.51(-8.13%) |
Aug 01, 2024 | 6.470 | 6.490 | 6.040 | 6.270 | 76,357 | -0.20(-3.09%) |
Jul 31, 2024 | 6.400 | 6.580 | 6.380 | 6.470 | 52,209 | +0.14(+2.21%) |
Jul 30, 2024 | 6.210 | 6.365 | 6.210 | 6.330 | 30,569 | +0.06(+0.96%) |
Jul 29, 2024 | 6.530 | 6.595 | 6.230 | 6.270 | 66,140 | -0.24(-3.69%) |
Jul 26, 2024 | 6.700 | 6.700 | 6.460 | 6.510 | 98,170 | -0.10(-1.51%) |
Jul 25, 2024 | 6.600 | 6.680 | 6.500 | 6.610 | 61,980 | +0.04(+0.61%) |
Jul 24, 2024 | 6.700 | 6.730 | 6.500 | 6.570 | 98,500 | -0.13(-1.94%) |
Jul 23, 2024 | 6.520 | 6.730 | 6.520 | 6.700 | 103,240 | +0.13(+1.98%) |
Jul 22, 2024 | 6.440 | 6.610 | 6.270 | 6.570 | 59,579 | +0.18(+2.82%) |
Jul 19, 2024 | 6.360 | 6.470 | 6.345 | 6.390 | 31,166 | +0.05(+0.79%) |
Jul 18, 2024 | 6.650 | 6.730 | 6.260 | 6.340 | 49,368 | -0.31(-4.66%) |
Jul 17, 2024 | 6.780 | 6.908 | 6.500 | 6.650 | 67,770 | -0.08(-1.19%) |
Jul 16, 2024 | 6.520 | 6.820 | 6.520 | 6.730 | 77,372 | +0.19(+2.91%) |
Jul 15, 2024 | 6.530 | 6.640 | 6.330 | 6.540 | 103,416 | +0.15(+2.35%) |
Jul 12, 2024 | 6.660 | 6.720 | 6.350 | 6.390 | 61,845 | -0.14(-2.14%) |
Jul 11, 2024 | 5.970 | 6.585 | 5.970 | 6.530 | 102,943 | +0.53(+8.83%) |
Jul 10, 2024 | 5.980 | 6.010 | 5.890 | 6.000 | 46,574 | +0.14(+2.39%) |
Jul 09, 2024 | 5.830 | 6.090 | 5.790 | 5.860 | 46,957 | +0.05(+0.86%) |
Jul 08, 2024 | 5.820 | 6.070 | 5.785 | 5.810 | 87,765 | +0.00(+0.00%) |
Jul 05, 2024 | 6.030 | 6.030 | 5.660 | 5.810 | 51,332 | -0.22(-3.65%) |
Jul 03, 2024 | 5.970 | 6.080 | 5.970 | 6.030 | 39,470 | +0.00(+0.00%) |
Jul 02, 2024 | 6.130 | 6.320 | 6.030 | 6.030 | 56,612 | -0.24(-3.83%) |