Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.500 | 5.600 | 5.450 | 5.600 | 1,364 | +0.08(+1.40%) |
Sep 18, 2024 | 5.550 | 5.550 | 5.500 | 5.522 | 1,469 | -0.23(-3.96%) |
Sep 17, 2024 | 5.540 | 5.750 | 5.540 | 5.750 | 1,165 | +0.15(+2.68%) |
Sep 13, 2024 | 5.600 | 0 | -0.07(-1.23%) | |||
Sep 12, 2024 | 5.600 | 5.670 | 5.600 | 5.670 | 3,473 | +0.08(+1.43%) |
Sep 11, 2024 | 5.570 | 5.590 | 5.535 | 5.590 | 691 | -0.07(-1.24%) |
Sep 10, 2024 | 5.590 | 5.660 | 5.590 | 5.660 | 600 | +0.12(+2.17%) |
Sep 09, 2024 | 5.540 | 5.540 | 5.540 | 5.540 | 200 | -0.09(-1.60%) |
Sep 05, 2024 | 5.630 | 45 | -0.11(-1.92%) | |||
Sep 04, 2024 | 5.350 | 5.770 | 5.350 | 5.740 | 6,062 | +0.24(+4.36%) |
Sep 03, 2024 | 6.360 | 6.360 | 5.330 | 5.500 | 3,125 | +0.13(+2.42%) |
Aug 30, 2024 | 5.370 | 5.390 | 5.330 | 5.370 | 2,593 | -0.05(-0.99%) |
Aug 29, 2024 | 5.460 | 5.470 | 5.424 | 5.424 | 9,534 | -0.04(-0.66%) |
Aug 28, 2024 | 5.480 | 5.480 | 5.421 | 5.460 | 2,860 | -0.02(-0.36%) |
Aug 27, 2024 | 5.450 | 5.480 | 5.450 | 5.480 | 2,727 | +0.01(+0.18%) |
Aug 26, 2024 | 5.402 | 5.470 | 5.402 | 5.470 | 220 | +0.00(+0.00%) |
Aug 23, 2024 | 5.440 | 5.470 | 5.435 | 5.470 | 1,883 | +0.06(+1.11%) |
Aug 22, 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 200 | +0.00(+0.04%) |
Aug 21, 2024 | 5.408 | 5.408 | 5.408 | 5.408 | 314 | -0.09(-1.67%) |
Aug 19, 2024 | 5.500 | 0 | -0.17(-3.00%) | |||
Aug 16, 2024 | 5.660 | 5.670 | 5.340 | 5.670 | 3,999 | -0.09(-1.56%) |
Aug 15, 2024 | 5.630 | 5.760 | 5.630 | 5.760 | 1,157 | +0.13(+2.31%) |
Aug 14, 2024 | 5.680 | 5.680 | 5.470 | 5.630 | 4,149 | +0.00(+0.09%) |
Aug 13, 2024 | 5.625 | 5.625 | 5.625 | 5.625 | 248 | -0.05(-0.97%) |
Aug 12, 2024 | 5.830 | 5.830 | 5.680 | 5.680 | 2,890 | -0.08(-1.47%) |
Aug 09, 2024 | 5.765 | 5.765 | 5.765 | 5.765 | 261 | -0.07(-1.11%) |
Aug 08, 2024 | 5.820 | 5.830 | 5.820 | 5.830 | 538 | +0.03(+0.45%) |
Aug 07, 2024 | 5.804 | 5.804 | 5.550 | 5.804 | 1,224 | +0.05(+0.94%) |
Aug 06, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 274 | -0.12(-2.13%) |
Aug 05, 2024 | 5.875 | 5.875 | 5.875 | 5.875 | 297 | +0.25(+4.35%) |
Aug 02, 2024 | 5.900 | 5.900 | 5.630 | 5.630 | 1,682 | -0.27(-4.58%) |
Aug 01, 2024 | 6.000 | 6.013 | 5.900 | 5.900 | 4,996 | -0.10(-1.67%) |
Jul 31, 2024 | 5.990 | 6.020 | 5.920 | 6.000 | 6,201 | -0.02(-0.33%) |
Jul 30, 2024 | 6.029 | 6.029 | 6.020 | 6.020 | 355 | -0.02(-0.33%) |
Jul 29, 2024 | 6.040 | 6.040 | 6.040 | 6.040 | 302 | +0.09(+1.51%) |
Jul 26, 2024 | 6.050 | 6.100 | 5.915 | 5.950 | 5,063 | -0.15(-2.46%) |
Jul 25, 2024 | 6.130 | 6.130 | 6.080 | 6.100 | 2,432 | +0.00(+0.00%) |
Jul 24, 2024 | 6.090 | 6.100 | 6.000 | 6.100 | 3,885 | +0.00(+0.00%) |
Jul 23, 2024 | 5.965 | 6.100 | 5.965 | 6.100 | 486 | +0.13(+2.18%) |
Jul 19, 2024 | 5.970 | 43 | -0.16(-2.61%) | |||
Jul 18, 2024 | 6.120 | 6.130 | 6.120 | 6.130 | 2,030 | +0.20(+3.37%) |
Jul 17, 2024 | 5.930 | 5.930 | 5.650 | 5.930 | 1,145 | -0.28(-4.51%) |
Jul 16, 2024 | 6.195 | 6.210 | 6.195 | 6.210 | 402 | +0.12(+1.97%) |
Jul 15, 2024 | 5.910 | 6.090 | 5.910 | 6.090 | 636 | +0.00(+0.00%) |
Jul 12, 2024 | 6.090 | 6.090 | 6.090 | 6.090 | 485 | +0.00(+0.00%) |
Jul 10, 2024 | 6.090 | 145 | -0.14(-2.25%) | |||
Jul 09, 2024 | 6.230 | 6.230 | 6.230 | 6.230 | 4,411 | +0.26(+4.36%) |
Jul 08, 2024 | 5.924 | 5.980 | 5.924 | 5.970 | 1,982 | -0.02(-0.33%) |
Jul 05, 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 274 | -0.08(-1.32%) |