Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.920 | 5.920 | 5.810 | 5.852 | 81,772 | -0.08(-1.32%) |
Sep 19, 2024 | 5.960 | 5.976 | 5.890 | 5.930 | 119,678 | +0.23(+4.04%) |
Sep 18, 2024 | 5.700 | 5.760 | 5.670 | 5.700 | 80,085 | +0.00(+0.00%) |
Sep 17, 2024 | 5.660 | 5.730 | 5.660 | 5.700 | 125,428 | -0.13(-2.23%) |
Sep 16, 2024 | 5.750 | 5.830 | 5.750 | 5.830 | 130,778 | +0.32(+5.81%) |
Sep 13, 2024 | 5.500 | 5.540 | 5.470 | 5.510 | 267,077 | +0.06(+1.10%) |
Sep 12, 2024 | 5.350 | 5.450 | 5.350 | 5.450 | 236,099 | +0.12(+2.25%) |
Sep 11, 2024 | 5.220 | 5.340 | 5.210 | 5.330 | 320,015 | +0.23(+4.51%) |
Sep 10, 2024 | 5.160 | 5.170 | 5.070 | 5.100 | 478,641 | -0.02(-0.39%) |
Sep 09, 2024 | 5.100 | 5.160 | 5.090 | 5.120 | 455,261 | +0.01(+0.20%) |
Sep 06, 2024 | 5.200 | 5.220 | 5.110 | 5.110 | 153,940 | -0.14(-2.70%) |
Sep 05, 2024 | 5.290 | 5.300 | 5.250 | 5.252 | 256,356 | -0.04(-0.72%) |
Sep 04, 2024 | 5.250 | 5.310 | 5.250 | 5.290 | 317,933 | +0.02(+0.44%) |
Sep 03, 2024 | 5.360 | 5.360 | 5.260 | 5.267 | 217,654 | -0.29(-5.27%) |
Aug 30, 2024 | 5.580 | 5.600 | 5.520 | 5.560 | 170,414 | +0.01(+0.18%) |
Aug 29, 2024 | 5.570 | 5.600 | 5.540 | 5.550 | 105,030 | +0.02(+0.36%) |
Aug 28, 2024 | 5.600 | 5.600 | 5.520 | 5.530 | 97,035 | -0.22(-3.83%) |
Aug 27, 2024 | 5.750 | 5.750 | 5.700 | 5.750 | 205,447 | +0.08(+1.41%) |
Aug 26, 2024 | 5.760 | 5.760 | 5.660 | 5.670 | 118,673 | +0.00(+0.00%) |
Aug 23, 2024 | 5.556 | 5.680 | 5.540 | 5.670 | 59,095 | +0.18(+3.28%) |
Aug 22, 2024 | 5.600 | 5.600 | 5.490 | 5.490 | 217,330 | -0.12(-2.14%) |
Aug 21, 2024 | 5.620 | 5.636 | 5.600 | 5.610 | 72,939 | -0.01(-0.18%) |
Aug 20, 2024 | 5.640 | 5.680 | 5.610 | 5.620 | 119,586 | +0.03(+0.54%) |
Aug 19, 2024 | 5.550 | 5.600 | 5.525 | 5.590 | 268,407 | +0.20(+3.71%) |
Aug 16, 2024 | 5.320 | 5.400 | 5.310 | 5.390 | 156,041 | +0.07(+1.32%) |
Aug 15, 2024 | 5.350 | 5.361 | 5.290 | 5.320 | 254,609 | +0.01(+0.23%) |
Aug 14, 2024 | 5.350 | 5.350 | 5.290 | 5.308 | 202,440 | +0.03(+0.53%) |
Aug 13, 2024 | 5.240 | 5.290 | 5.220 | 5.280 | 327,845 | +0.03(+0.57%) |
Aug 12, 2024 | 5.300 | 5.310 | 5.250 | 5.250 | 712,606 | +0.02(+0.38%) |
Aug 09, 2024 | 5.260 | 5.280 | 5.180 | 5.230 | 401,864 | +0.11(+2.15%) |
Aug 08, 2024 | 5.120 | 5.140 | 5.040 | 5.120 | 1,082,449 | -0.04(-0.78%) |
Aug 07, 2024 | 5.220 | 5.250 | 5.130 | 5.160 | 602,643 | +0.12(+2.38%) |
Aug 06, 2024 | 5.030 | 5.120 | 5.030 | 5.040 | 894,629 | +0.07(+1.31%) |
Aug 05, 2024 | 4.960 | 5.110 | 4.950 | 4.975 | 320,212 | -0.24(-4.60%) |
Aug 02, 2024 | 5.290 | 5.310 | 5.200 | 5.215 | 317,172 | -0.12(-2.16%) |
Aug 01, 2024 | 5.490 | 5.490 | 5.320 | 5.330 | 209,929 | -0.19(-3.44%) |
Jul 31, 2024 | 5.560 | 5.580 | 5.472 | 5.520 | 391,500 | +0.15(+2.79%) |
Jul 30, 2024 | 5.390 | 5.430 | 5.330 | 5.370 | 282,198 | -0.07(-1.29%) |
Jul 29, 2024 | 5.470 | 5.540 | 5.440 | 5.440 | 206,881 | -0.11(-1.98%) |
Jul 26, 2024 | 5.575 | 5.580 | 5.480 | 5.550 | 211,145 | +0.08(+1.46%) |
Jul 25, 2024 | 5.500 | 5.550 | 5.410 | 5.470 | 352,605 | -0.07(-1.26%) |
Jul 24, 2024 | 5.570 | 5.632 | 5.510 | 5.540 | 281,009 | -0.04(-0.72%) |
Jul 23, 2024 | 5.640 | 5.640 | 5.530 | 5.580 | 193,832 | -0.32(-5.42%) |
Jul 22, 2024 | 5.840 | 5.900 | 5.810 | 5.900 | 131,677 | +0.06(+1.03%) |
Jul 19, 2024 | 5.860 | 5.910 | 5.810 | 5.840 | 65,154 | -0.20(-3.31%) |
Jul 18, 2024 | 6.140 | 6.180 | 6.040 | 6.040 | 124,249 | -0.10(-1.63%) |
Jul 17, 2024 | 6.184 | 6.184 | 6.120 | 6.140 | 156,830 | -0.02(-0.32%) |
Jul 16, 2024 | 6.120 | 6.170 | 6.080 | 6.160 | 171,264 | -0.03(-0.48%) |
Jul 15, 2024 | 6.290 | 6.290 | 6.140 | 6.190 | 67,003 | -0.29(-4.48%) |
Jul 12, 2024 | 6.490 | 6.500 | 6.400 | 6.480 | 425,442 | +0.19(+3.02%) |
Jul 11, 2024 | 6.270 | 6.330 | 6.250 | 6.290 | 359,623 | +0.02(+0.32%) |
Jul 10, 2024 | 6.290 | 6.360 | 6.260 | 6.270 | 185,166 | -0.11(-1.79%) |
Jul 09, 2024 | 6.270 | 6.400 | 6.250 | 6.384 | 221,434 | +0.13(+2.15%) |
Jul 08, 2024 | 6.290 | 6.350 | 6.240 | 6.250 | 159,403 | -0.15(-2.34%) |
Jul 05, 2024 | 6.450 | 6.540 | 6.311 | 6.400 | 158,993 | -0.02(-0.31%) |
Jul 03, 2024 | 6.240 | 6.480 | 6.240 | 6.420 | 102,489 | +0.19(+3.05%) |
Jul 02, 2024 | 6.120 | 6.252 | 6.120 | 6.230 | 120,704 | -0.07(-1.11%) |