Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.940 | 5.970 | 5.850 | 5.886 | 30,381 | -0.08(-1.41%) |
Sep 25, 2024 | 5.910 | 6.040 | 5.820 | 5.970 | 55,224 | +0.17(+2.93%) |
Sep 24, 2024 | 5.780 | 5.841 | 5.779 | 5.800 | 35,928 | +0.00(+0.00%) |
Sep 23, 2024 | 5.900 | 5.950 | 5.740 | 5.800 | 87,886 | -0.22(-3.65%) |
Sep 20, 2024 | 5.960 | 6.050 | 5.916 | 6.020 | 83,926 | +0.06(+1.01%) |
Sep 19, 2024 | 5.920 | 5.980 | 5.900 | 5.960 | 52,667 | +0.06(+1.02%) |
Sep 18, 2024 | 5.850 | 5.940 | 5.820 | 5.900 | 81,016 | +0.07(+1.20%) |
Sep 17, 2024 | 5.790 | 5.847 | 5.790 | 5.830 | 16,468 | +0.02(+0.35%) |
Sep 16, 2024 | 5.840 | 5.870 | 5.810 | 5.810 | 36,207 | -0.01(-0.17%) |
Sep 13, 2024 | 5.840 | 5.880 | 5.775 | 5.820 | 78,179 | -0.03(-0.51%) |
Sep 12, 2024 | 5.880 | 5.885 | 5.770 | 5.850 | 32,736 | +0.02(+0.34%) |
Sep 11, 2024 | 5.920 | 5.920 | 5.690 | 5.830 | 47,686 | -0.04(-0.68%) |
Sep 10, 2024 | 5.820 | 5.920 | 5.742 | 5.870 | 35,404 | +0.05(+0.89%) |
Sep 09, 2024 | 5.870 | 5.915 | 5.790 | 5.818 | 78,106 | -0.06(-0.99%) |
Sep 06, 2024 | 5.880 | 5.880 | 5.820 | 5.876 | 36,819 | -0.00(-0.07%) |
Sep 05, 2024 | 5.870 | 5.880 | 5.770 | 5.880 | 121,964 | +0.00(+0.00%) |
Sep 04, 2024 | 5.760 | 5.880 | 5.760 | 5.880 | 25,591 | +0.08(+1.38%) |
Sep 03, 2024 | 5.780 | 5.900 | 5.720 | 5.800 | 35,015 | +0.02(+0.35%) |
Aug 30, 2024 | 5.840 | 5.940 | 5.720 | 5.780 | 48,248 | -0.04(-0.69%) |
Aug 29, 2024 | 5.600 | 5.840 | 5.600 | 5.820 | 94,943 | +0.23(+4.11%) |
Aug 28, 2024 | 5.720 | 5.775 | 5.500 | 5.590 | 78,208 | -0.15(-2.61%) |
Aug 27, 2024 | 5.810 | 5.842 | 5.680 | 5.740 | 49,461 | -0.01(-0.10%) |
Aug 26, 2024 | 5.740 | 5.805 | 5.700 | 5.746 | 46,066 | -0.05(-0.93%) |
Aug 23, 2024 | 5.840 | 5.850 | 5.720 | 5.800 | 53,627 | -0.04(-0.68%) |
Aug 22, 2024 | 5.761 | 5.850 | 5.712 | 5.840 | 108,431 | +0.10(+1.71%) |
Aug 21, 2024 | 5.830 | 5.879 | 5.702 | 5.742 | 66,014 | -0.05(-0.93%) |
Aug 20, 2024 | 5.751 | 5.860 | 5.682 | 5.796 | 97,805 | +0.02(+0.43%) |
Aug 19, 2024 | 5.721 | 5.781 | 5.603 | 5.771 | 63,509 | +0.07(+1.21%) |
Aug 16, 2024 | 5.385 | 5.761 | 5.385 | 5.702 | 280,307 | +0.04(+0.70%) |
Aug 15, 2024 | 5.623 | 5.731 | 5.583 | 5.662 | 145,667 | +0.06(+1.06%) |
Aug 14, 2024 | 5.563 | 5.662 | 5.563 | 5.603 | 38,750 | +0.00(+0.00%) |
Aug 13, 2024 | 5.623 | 5.642 | 5.534 | 5.603 | 56,233 | +0.02(+0.35%) |
Aug 12, 2024 | 5.494 | 5.623 | 5.494 | 5.583 | 28,893 | +0.12(+2.17%) |
Aug 09, 2024 | 5.306 | 5.573 | 5.277 | 5.465 | 194,647 | +0.18(+3.36%) |
Aug 08, 2024 | 5.929 | 5.998 | 5.237 | 5.287 | 439,870 | -0.59(-10.08%) |
Aug 07, 2024 | 5.959 | 5.959 | 5.870 | 5.880 | 100,920 | -0.11(-1.82%) |
Aug 06, 2024 | 5.652 | 6.048 | 5.613 | 5.988 | 268,690 | +0.39(+6.88%) |
Aug 05, 2024 | 5.583 | 5.790 | 5.565 | 5.603 | 119,407 | -0.26(-4.38%) |
Aug 02, 2024 | 5.771 | 5.880 | 5.731 | 5.860 | 59,646 | +0.09(+1.54%) |
Aug 01, 2024 | 5.840 | 6.052 | 5.751 | 5.771 | 122,225 | -0.19(-3.15%) |
Jul 31, 2024 | 5.870 | 6.067 | 5.795 | 5.959 | 71,337 | +0.15(+2.55%) |
Jul 30, 2024 | 5.751 | 5.810 | 5.741 | 5.810 | 60,122 | +0.10(+1.73%) |
Jul 29, 2024 | 5.810 | 5.810 | 5.632 | 5.712 | 74,264 | -0.03(-0.52%) |
Jul 26, 2024 | 5.771 | 5.880 | 5.563 | 5.741 | 171,902 | +0.05(+0.87%) |
Jul 25, 2024 | 6.067 | 6.127 | 5.642 | 5.692 | 157,647 | -0.38(-6.22%) |
Jul 24, 2024 | 6.156 | 6.245 | 6.048 | 6.069 | 84,168 | -0.05(-0.78%) |
Jul 23, 2024 | 6.146 | 6.166 | 5.970 | 6.117 | 127,869 | -0.01(-0.16%) |
Jul 22, 2024 | 6.058 | 6.136 | 6.034 | 6.126 | 82,846 | +0.06(+0.97%) |
Jul 19, 2024 | 6.019 | 6.068 | 6.019 | 6.068 | 35,639 | +0.04(+0.65%) |
Jul 18, 2024 | 6.009 | 6.029 | 5.965 | 6.029 | 41,812 | +0.05(+0.82%) |
Jul 17, 2024 | 5.951 | 6.047 | 5.882 | 5.980 | 64,660 | +0.02(+0.33%) |
Jul 16, 2024 | 5.872 | 5.960 | 5.858 | 5.960 | 65,809 | +0.10(+1.67%) |
Jul 15, 2024 | 5.833 | 5.911 | 5.819 | 5.863 | 79,813 | +0.03(+0.50%) |
Jul 12, 2024 | 5.833 | 5.863 | 5.833 | 5.833 | 30,631 | +0.00(+0.00%) |
Jul 11, 2024 | 5.745 | 5.853 | 5.745 | 5.833 | 49,740 | +0.06(+0.95%) |
Jul 10, 2024 | 5.794 | 5.814 | 5.667 | 5.778 | 46,396 | -0.01(-0.10%) |
Jul 09, 2024 | 5.804 | 5.814 | 5.667 | 5.784 | 57,019 | +0.01(+0.17%) |
Jul 08, 2024 | 5.775 | 5.833 | 5.618 | 5.775 | 19,747 | -0.07(-1.17%) |
Jul 05, 2024 | 5.814 | 5.863 | 5.814 | 5.843 | 42,639 | -0.02(-0.33%) |
Jul 03, 2024 | 5.628 | 5.863 | 5.628 | 5.863 | 34,148 | +0.04(+0.67%) |
Jul 02, 2024 | 5.657 | 5.824 | 5.618 | 5.824 | 62,273 | +0.16(+2.76%) |