Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.920 | 5.920 | 5.830 | 5.900 | 257,308 | +0.06(+1.03%) |
Sep 18, 2024 | 5.840 | 5.850 | 5.790 | 5.840 | 122,933 | +0.04(+0.69%) |
Sep 17, 2024 | 5.820 | 5.890 | 5.740 | 5.800 | 167,530 | -0.01(-0.17%) |
Sep 16, 2024 | 5.760 | 5.810 | 5.720 | 5.810 | 130,226 | +0.09(+1.57%) |
Sep 13, 2024 | 5.630 | 5.760 | 5.630 | 5.720 | 82,572 | +0.09(+1.60%) |
Sep 12, 2024 | 5.500 | 5.630 | 5.480 | 5.630 | 261,879 | +0.14(+2.55%) |
Sep 11, 2024 | 5.450 | 5.490 | 5.370 | 5.490 | 75,577 | +0.03(+0.55%) |
Sep 10, 2024 | 5.430 | 5.460 | 5.370 | 5.460 | 112,542 | +0.04(+0.74%) |
Sep 09, 2024 | 5.320 | 5.440 | 5.240 | 5.420 | 137,743 | +0.15(+2.85%) |
Sep 06, 2024 | 5.300 | 5.350 | 5.240 | 5.270 | 70,307 | -0.02(-0.38%) |
Sep 05, 2024 | 5.280 | 5.320 | 5.260 | 5.290 | 53,577 | +0.01(+0.19%) |
Sep 04, 2024 | 5.200 | 5.290 | 5.200 | 5.280 | 29,101 | +0.07(+1.34%) |
Sep 03, 2024 | 5.180 | 5.250 | 5.160 | 5.210 | 75,663 | -0.05(-0.95%) |
Aug 30, 2024 | 5.260 | 0 | -0.04(-0.75%) | |||
Aug 29, 2024 | 5.300 | 5.330 | 5.290 | 5.300 | 130,230 | +0.01(+0.19%) |
Aug 28, 2024 | 5.300 | 5.320 | 5.270 | 5.290 | 57,268 | -0.02(-0.38%) |
Aug 27, 2024 | 5.310 | 5.310 | 5.260 | 5.310 | 148,182 | -0.02(-0.38%) |
Aug 26, 2024 | 5.290 | 5.350 | 5.290 | 5.330 | 85,275 | +0.05(+0.95%) |
Aug 23, 2024 | 5.220 | 5.290 | 5.220 | 5.280 | 92,769 | +0.07(+1.34%) |
Aug 22, 2024 | 5.240 | 5.240 | 5.190 | 5.210 | 44,302 | -0.02(-0.38%) |
Aug 21, 2024 | 5.220 | 5.240 | 5.210 | 5.230 | 53,141 | +0.01(+0.19%) |
Aug 20, 2024 | 5.220 | 5.240 | 5.180 | 5.220 | 116,968 | -0.02(-0.38%) |
Aug 19, 2024 | 5.220 | 5.240 | 5.210 | 5.240 | 46,522 | +0.04(+0.77%) |
Aug 16, 2024 | 5.160 | 5.220 | 5.160 | 5.200 | 146,909 | +0.02(+0.39%) |
Aug 15, 2024 | 5.170 | 5.200 | 5.150 | 5.180 | 95,468 | +0.03(+0.58%) |
Aug 14, 2024 | 5.040 | 5.150 | 5.030 | 5.150 | 55,254 | +0.08(+1.58%) |
Aug 13, 2024 | 5.060 | 5.070 | 4.960 | 5.070 | 98,806 | +0.07(+1.40%) |
Aug 12, 2024 | 4.980 | 5.020 | 4.910 | 5.000 | 53,622 | +0.04(+0.81%) |
Aug 09, 2024 | 4.850 | 4.960 | 4.850 | 4.960 | 33,529 | +0.16(+3.33%) |
Aug 08, 2024 | 4.660 | 4.860 | 4.660 | 4.800 | 29,545 | +0.21(+4.58%) |
Aug 07, 2024 | 4.660 | 4.820 | 4.580 | 4.590 | 48,127 | -0.03(-0.65%) |
Aug 06, 2024 | 4.510 | 4.690 | 4.480 | 4.620 | 41,538 | -0.11(-2.33%) |
Aug 02, 2024 | 4.730 | 0 | -0.20(-4.06%) | |||
Aug 01, 2024 | 5.100 | 5.110 | 4.870 | 4.930 | 192,370 | -0.24(-4.64%) |
Jul 31, 2024 | 5.130 | 5.170 | 5.080 | 5.170 | 59,926 | -0.04(-0.77%) |
Jul 30, 2024 | 5.170 | 5.220 | 5.170 | 5.210 | 86,272 | +0.03(+0.58%) |
Jul 29, 2024 | 5.190 | 5.200 | 5.170 | 5.180 | 21,731 | -0.01(-0.19%) |
Jul 26, 2024 | 5.120 | 5.200 | 5.120 | 5.190 | 87,967 | +0.07(+1.37%) |
Jul 25, 2024 | 5.120 | 5.130 | 5.070 | 5.120 | 36,555 | -0.01(-0.19%) |
Jul 24, 2024 | 5.130 | 5.140 | 5.100 | 5.130 | 29,929 | -0.01(-0.19%) |
Jul 23, 2024 | 5.140 | 5.150 | 5.120 | 5.140 | 32,256 | +0.00(+0.00%) |
Jul 22, 2024 | 5.050 | 5.140 | 5.050 | 5.140 | 62,417 | +0.07(+1.38%) |
Jul 19, 2024 | 5.030 | 5.070 | 5.010 | 5.070 | 10,705 | +0.00(+0.00%) |
Jul 18, 2024 | 5.070 | 5.120 | 5.010 | 5.070 | 81,599 | +0.03(+0.60%) |
Jul 17, 2024 | 5.030 | 5.060 | 5.000 | 5.040 | 66,525 | -0.01(-0.20%) |
Jul 16, 2024 | 5.010 | 5.070 | 5.000 | 5.050 | 68,956 | +0.05(+1.00%) |
Jul 15, 2024 | 5.000 | 5.050 | 4.960 | 5.000 | 188,139 | +0.02(+0.40%) |
Jul 12, 2024 | 4.950 | 5.000 | 4.940 | 4.980 | 90,020 | +0.08(+1.63%) |
Jul 11, 2024 | 4.710 | 4.950 | 4.710 | 4.900 | 49,966 | +0.20(+4.26%) |
Jul 10, 2024 | 4.600 | 4.700 | 4.600 | 4.700 | 15,852 | +0.11(+2.40%) |
Jul 09, 2024 | 4.560 | 4.590 | 4.550 | 4.590 | 7,640 | +0.04(+0.88%) |
Jul 08, 2024 | 4.660 | 4.660 | 4.540 | 4.550 | 8,024 | -0.06(-1.30%) |
Jul 05, 2024 | 4.660 | 4.670 | 4.610 | 4.610 | 7,612 | -0.08(-1.71%) |
Jul 04, 2024 | 4.620 | 4.690 | 4.590 | 4.690 | 20,299 | +0.06(+1.30%) |
Jul 03, 2024 | 4.530 | 4.630 | 4.520 | 4.630 | 30,435 | +0.07(+1.54%) |