Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.750 | 6.050 | 5.700 | 5.980 | 343,588 | +0.37(+6.60%) |
Sep 18, 2024 | 5.230 | 5.640 | 5.230 | 5.610 | 201,554 | +0.29(+5.45%) |
Sep 17, 2024 | 5.420 | 5.465 | 5.296 | 5.320 | 53,380 | -0.06(-1.12%) |
Sep 16, 2024 | 5.450 | 5.470 | 5.330 | 5.380 | 39,037 | -0.06(-1.10%) |
Sep 13, 2024 | 5.430 | 5.530 | 5.350 | 5.440 | 79,415 | +0.01(+0.18%) |
Sep 12, 2024 | 5.470 | 5.500 | 5.375 | 5.430 | 60,624 | +0.03(+0.56%) |
Sep 11, 2024 | 5.320 | 5.446 | 5.210 | 5.400 | 73,405 | +0.12(+2.27%) |
Sep 10, 2024 | 5.140 | 5.290 | 5.140 | 5.280 | 60,850 | +0.08(+1.54%) |
Sep 09, 2024 | 5.200 | 5.263 | 5.130 | 5.200 | 58,946 | +0.01(+0.19%) |
Sep 06, 2024 | 5.330 | 5.330 | 5.110 | 5.190 | 73,302 | -0.11(-2.08%) |
Sep 05, 2024 | 5.280 | 5.348 | 5.230 | 5.300 | 64,444 | +0.02(+0.38%) |
Sep 04, 2024 | 5.230 | 5.370 | 5.150 | 5.280 | 48,481 | +0.00(+0.00%) |
Sep 03, 2024 | 5.500 | 5.500 | 5.220 | 5.280 | 95,346 | -0.29(-5.21%) |
Aug 30, 2024 | 5.530 | 5.615 | 5.420 | 5.570 | 82,799 | +0.05(+0.91%) |
Aug 29, 2024 | 5.580 | 5.670 | 5.500 | 5.520 | 88,050 | -0.02(-0.36%) |
Aug 28, 2024 | 5.540 | 5.655 | 5.530 | 5.540 | 65,258 | -0.12(-2.12%) |
Aug 27, 2024 | 5.710 | 5.710 | 5.640 | 5.660 | 45,157 | -0.09(-1.57%) |
Aug 26, 2024 | 5.790 | 5.810 | 5.662 | 5.750 | 104,139 | +0.00(+0.00%) |
Aug 23, 2024 | 5.760 | 5.897 | 5.710 | 5.750 | 90,722 | +0.05(+0.88%) |
Aug 22, 2024 | 5.950 | 6.050 | 5.670 | 5.700 | 92,471 | -0.23(-3.88%) |
Aug 21, 2024 | 5.500 | 6.070 | 5.500 | 5.930 | 189,416 | +0.45(+8.21%) |
Aug 20, 2024 | 5.620 | 5.620 | 5.420 | 5.480 | 58,014 | -0.14(-2.49%) |
Aug 19, 2024 | 5.600 | 5.649 | 5.472 | 5.620 | 118,105 | +0.04(+0.72%) |
Aug 16, 2024 | 5.500 | 5.730 | 5.430 | 5.580 | 109,899 | +0.08(+1.45%) |
Aug 15, 2024 | 5.280 | 5.570 | 5.261 | 5.500 | 80,172 | +0.28(+5.36%) |
Aug 14, 2024 | 5.040 | 5.250 | 4.890 | 5.220 | 192,474 | +0.21(+4.19%) |
Aug 13, 2024 | 5.160 | 5.160 | 5.000 | 5.010 | 159,810 | -0.10(-1.96%) |
Aug 12, 2024 | 5.210 | 5.210 | 5.080 | 5.110 | 106,262 | -0.11(-2.11%) |
Aug 09, 2024 | 5.320 | 5.350 | 5.210 | 5.220 | 42,897 | -0.12(-2.25%) |
Aug 08, 2024 | 5.230 | 5.394 | 5.230 | 5.340 | 73,384 | +0.12(+2.30%) |
Aug 07, 2024 | 5.400 | 5.540 | 5.125 | 5.220 | 130,293 | -0.16(-2.88%) |
Aug 06, 2024 | 5.510 | 5.600 | 5.320 | 5.375 | 140,980 | -0.14(-2.63%) |
Aug 05, 2024 | 5.670 | 5.734 | 5.420 | 5.520 | 173,165 | -0.36(-6.12%) |
Aug 02, 2024 | 5.890 | 6.040 | 5.775 | 5.880 | 140,402 | -0.15(-2.49%) |
Aug 01, 2024 | 6.130 | 6.215 | 5.950 | 6.030 | 157,364 | -0.18(-2.90%) |
Jul 31, 2024 | 6.250 | 6.394 | 6.170 | 6.210 | 93,701 | +0.03(+0.49%) |
Jul 30, 2024 | 6.090 | 6.205 | 6.000 | 6.180 | 134,147 | +0.08(+1.31%) |
Jul 29, 2024 | 6.370 | 6.370 | 6.090 | 6.100 | 101,385 | -0.15(-2.40%) |
Jul 26, 2024 | 6.420 | 6.420 | 6.190 | 6.250 | 110,756 | -0.10(-1.57%) |
Jul 25, 2024 | 6.420 | 6.480 | 6.320 | 6.350 | 153,611 | +0.00(+0.00%) |
Jul 24, 2024 | 6.400 | 6.550 | 6.260 | 6.350 | 108,912 | -0.06(-0.94%) |
Jul 23, 2024 | 6.180 | 6.470 | 6.180 | 6.410 | 130,476 | +0.18(+2.89%) |
Jul 22, 2024 | 6.100 | 6.255 | 6.055 | 6.230 | 98,006 | +0.13(+2.13%) |
Jul 19, 2024 | 6.460 | 6.505 | 6.080 | 6.100 | 218,065 | -0.59(-8.82%) |
Jul 18, 2024 | 6.620 | 6.830 | 6.610 | 6.690 | 153,383 | +0.11(+1.67%) |
Jul 17, 2024 | 6.740 | 6.770 | 6.510 | 6.580 | 75,101 | -0.16(-2.30%) |
Jul 16, 2024 | 6.620 | 6.790 | 6.575 | 6.735 | 105,269 | +0.22(+3.30%) |
Jul 15, 2024 | 6.570 | 6.640 | 6.510 | 6.520 | 79,424 | +0.01(+0.15%) |
Jul 12, 2024 | 6.340 | 6.629 | 6.310 | 6.510 | 101,819 | +0.23(+3.66%) |
Jul 11, 2024 | 6.470 | 6.530 | 6.270 | 6.280 | 163,232 | -0.07(-1.10%) |
Jul 10, 2024 | 6.200 | 6.350 | 6.200 | 6.350 | 57,480 | +0.19(+3.08%) |
Jul 09, 2024 | 6.270 | 6.309 | 6.120 | 6.160 | 80,643 | -0.11(-1.75%) |
Jul 08, 2024 | 6.000 | 6.280 | 6.000 | 6.270 | 123,482 | +0.23(+3.81%) |
Jul 05, 2024 | 6.410 | 6.410 | 6.020 | 6.040 | 191,146 | -0.39(-6.07%) |
Jul 03, 2024 | 6.280 | 6.460 | 6.252 | 6.430 | 85,378 | +0.10(+1.58%) |
Jul 02, 2024 | 6.010 | 6.360 | 6.010 | 6.330 | 155,107 | +0.15(+2.43%) |