Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.150 | 5.325 | 5.110 | 5.200 | 458,225 | +0.14(+2.77%) |
Sep 25, 2024 | 5.200 | 5.210 | 4.995 | 5.060 | 432,128 | -0.15(-2.88%) |
Sep 24, 2024 | 5.210 | 5.320 | 5.040 | 5.210 | 466,754 | +0.02(+0.39%) |
Sep 23, 2024 | 5.130 | 5.200 | 5.000 | 5.190 | 518,240 | +0.10(+1.96%) |
Sep 20, 2024 | 5.270 | 5.270 | 5.050 | 5.090 | 2,609,782 | -0.20(-3.78%) |
Sep 19, 2024 | 5.270 | 5.380 | 5.170 | 5.290 | 455,260 | +0.23(+4.55%) |
Sep 18, 2024 | 5.350 | 5.385 | 5.040 | 5.060 | 695,926 | -0.28(-5.24%) |
Sep 17, 2024 | 5.180 | 5.455 | 5.150 | 5.340 | 468,978 | +0.23(+4.50%) |
Sep 16, 2024 | 4.940 | 5.200 | 4.880 | 5.110 | 790,800 | +0.20(+4.07%) |
Sep 13, 2024 | 4.820 | 4.945 | 4.780 | 4.910 | 664,441 | +0.17(+3.59%) |
Sep 12, 2024 | 5.450 | 5.450 | 4.710 | 4.740 | 1,045,239 | -0.75(-13.66%) |
Sep 11, 2024 | 5.480 | 5.655 | 5.415 | 5.490 | 637,475 | -0.10(-1.79%) |
Sep 10, 2024 | 5.450 | 5.700 | 5.410 | 5.590 | 1,298,129 | +0.14(+2.57%) |
Sep 09, 2024 | 5.330 | 5.525 | 5.290 | 5.450 | 824,502 | +0.15(+2.83%) |
Sep 06, 2024 | 5.460 | 5.480 | 5.260 | 5.300 | 578,273 | -0.14(-2.57%) |
Sep 05, 2024 | 5.260 | 5.495 | 5.210 | 5.440 | 448,325 | +0.21(+4.02%) |
Sep 04, 2024 | 5.380 | 5.420 | 5.200 | 5.230 | 291,710 | -0.16(-2.97%) |
Sep 03, 2024 | 5.650 | 5.770 | 5.350 | 5.390 | 475,259 | -0.35(-6.10%) |
Aug 30, 2024 | 5.700 | 5.760 | 5.650 | 5.740 | 489,773 | +0.05(+0.88%) |
Aug 29, 2024 | 5.750 | 5.790 | 5.640 | 5.690 | 372,652 | +0.02(+0.35%) |
Aug 28, 2024 | 5.600 | 5.740 | 5.580 | 5.670 | 464,665 | +0.06(+1.07%) |
Aug 27, 2024 | 5.620 | 5.700 | 5.600 | 5.610 | 492,136 | -0.06(-1.06%) |
Aug 26, 2024 | 5.660 | 5.685 | 5.480 | 5.670 | 619,086 | +0.02(+0.35%) |
Aug 23, 2024 | 5.300 | 5.705 | 5.200 | 5.650 | 788,639 | +0.42(+8.03%) |
Aug 22, 2024 | 5.400 | 5.410 | 5.200 | 5.230 | 391,788 | -0.15(-2.79%) |
Aug 21, 2024 | 5.240 | 5.465 | 5.240 | 5.380 | 543,394 | +0.07(+1.32%) |
Aug 20, 2024 | 5.510 | 5.540 | 5.310 | 5.310 | 374,819 | -0.22(-3.98%) |
Aug 19, 2024 | 5.400 | 5.600 | 5.400 | 5.530 | 451,157 | +0.04(+0.73%) |
Aug 16, 2024 | 5.370 | 5.545 | 5.330 | 5.490 | 549,235 | +0.08(+1.48%) |
Aug 15, 2024 | 5.400 | 5.558 | 5.340 | 5.410 | 576,470 | +0.11(+2.08%) |
Aug 14, 2024 | 5.380 | 5.380 | 5.170 | 5.300 | 790,952 | -0.05(-0.93%) |
Aug 13, 2024 | 5.290 | 5.400 | 5.150 | 5.350 | 475,105 | +0.12(+2.29%) |
Aug 12, 2024 | 5.200 | 5.415 | 5.200 | 5.230 | 551,180 | +0.01(+0.19%) |
Aug 09, 2024 | 5.440 | 5.450 | 5.200 | 5.220 | 621,525 | -0.20(-3.69%) |
Aug 08, 2024 | 5.200 | 5.580 | 5.135 | 5.420 | 741,283 | +0.33(+6.48%) |
Aug 07, 2024 | 5.700 | 5.970 | 4.910 | 5.090 | 2,084,862 | -0.53(-9.43%) |
Aug 06, 2024 | 5.810 | 5.955 | 5.530 | 5.620 | 783,019 | -0.21(-3.60%) |
Aug 05, 2024 | 5.660 | 5.840 | 5.480 | 5.830 | 626,249 | -0.23(-3.80%) |
Aug 02, 2024 | 6.050 | 6.200 | 5.890 | 6.060 | 553,023 | -0.35(-5.46%) |
Aug 01, 2024 | 6.700 | 6.740 | 6.190 | 6.410 | 529,687 | -0.30(-4.47%) |
Jul 31, 2024 | 6.630 | 6.970 | 6.560 | 6.710 | 707,746 | +0.06(+0.90%) |
Jul 30, 2024 | 6.420 | 6.670 | 6.385 | 6.650 | 333,226 | +0.28(+4.40%) |
Jul 29, 2024 | 6.720 | 6.740 | 6.240 | 6.370 | 385,981 | -0.36(-5.35%) |
Jul 26, 2024 | 6.580 | 6.750 | 6.555 | 6.730 | 465,809 | +0.23(+3.54%) |
Jul 25, 2024 | 6.310 | 6.650 | 6.130 | 6.500 | 588,466 | +0.22(+3.50%) |
Jul 24, 2024 | 6.200 | 6.430 | 6.070 | 6.280 | 458,859 | +0.05(+0.80%) |
Jul 23, 2024 | 6.310 | 6.350 | 6.160 | 6.230 | 592,100 | -0.15(-2.35%) |
Jul 22, 2024 | 6.180 | 6.400 | 6.160 | 6.380 | 492,634 | +0.23(+3.74%) |
Jul 19, 2024 | 6.500 | 6.500 | 6.140 | 6.150 | 499,253 | -0.23(-3.61%) |
Jul 18, 2024 | 6.650 | 6.780 | 6.310 | 6.380 | 637,533 | -0.31(-4.63%) |
Jul 17, 2024 | 6.580 | 6.710 | 6.380 | 6.690 | 601,825 | +0.03(+0.45%) |
Jul 16, 2024 | 6.430 | 6.680 | 6.430 | 6.660 | 820,179 | +0.33(+5.21%) |
Jul 15, 2024 | 6.250 | 6.400 | 6.210 | 6.330 | 751,674 | +0.13(+2.10%) |
Jul 12, 2024 | 6.300 | 6.380 | 6.060 | 6.200 | 736,488 | +0.01(+0.16%) |
Jul 11, 2024 | 5.750 | 6.200 | 5.730 | 6.190 | 1,015,482 | +0.60(+10.73%) |
Jul 10, 2024 | 5.790 | 5.805 | 5.500 | 5.590 | 400,525 | -0.15(-2.61%) |
Jul 09, 2024 | 5.820 | 5.820 | 5.580 | 5.740 | 316,846 | -0.09(-1.54%) |
Jul 08, 2024 | 5.760 | 5.840 | 5.620 | 5.830 | 319,222 | +0.23(+4.11%) |
Jul 05, 2024 | 5.590 | 5.600 | 5.440 | 5.600 | 225,894 | +0.03(+0.54%) |
Jul 03, 2024 | 5.650 | 5.780 | 5.550 | 5.570 | 509,557 | -0.03(-0.54%) |
Jul 02, 2024 | 5.610 | 5.755 | 5.560 | 5.600 | 431,401 | -0.01(-0.18%) |