Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 5.485 | 5.600 | 5.485 | 5.585 | 2,850 | +0.08(+1.52%) |
Sep 30, 2024 | 5.600 | 5.600 | 5.500 | 5.502 | 2,890 | -0.11(-1.93%) |
Sep 27, 2024 | 5.670 | 5.674 | 5.590 | 5.610 | 2,020 | -0.21(-3.54%) |
Sep 26, 2024 | 5.780 | 5.825 | 5.770 | 5.816 | 4,968 | +0.06(+0.97%) |
Sep 25, 2024 | 5.730 | 5.760 | 5.730 | 5.760 | 1,868 | -0.08(-1.37%) |
Sep 24, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 4,576 | +0.08(+1.39%) |
Sep 23, 2024 | 5.789 | 5.789 | 5.760 | 5.760 | 20,198 | +0.04(+0.70%) |
Sep 20, 2024 | 5.683 | 5.720 | 5.683 | 5.720 | 877 | -0.05(-0.87%) |
Sep 19, 2024 | 5.763 | 5.770 | 5.750 | 5.770 | 1,520 | -0.04(-0.69%) |
Sep 18, 2024 | 5.820 | 5.820 | 5.810 | 5.810 | 905 | -0.03(-0.45%) |
Sep 17, 2024 | 5.837 | 5.837 | 5.837 | 5.837 | 1,000 | -0.01(-0.23%) |
Sep 16, 2024 | 5.780 | 5.850 | 5.780 | 5.850 | 2,823 | +0.12(+2.09%) |
Sep 13, 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 100 | +0.07(+1.24%) |
Sep 12, 2024 | 5.620 | 5.660 | 5.620 | 5.660 | 34,000 | +0.04(+0.71%) |
Sep 11, 2024 | 5.540 | 5.620 | 5.540 | 5.620 | 36,550 | +0.04(+0.72%) |
Sep 10, 2024 | 5.550 | 5.590 | 5.500 | 5.580 | 2,529 | -0.07(-1.24%) |
Sep 09, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 700 | +0.08(+1.38%) |
Sep 06, 2024 | 5.600 | 5.650 | 5.550 | 5.573 | 11,180 | -0.03(-0.48%) |
Sep 05, 2024 | 5.780 | 5.780 | 5.600 | 5.600 | 6,218 | -0.17(-2.95%) |
Sep 04, 2024 | 5.770 | 5.770 | 5.767 | 5.770 | 1,425 | +0.12(+2.18%) |
Sep 03, 2024 | 5.650 | 5.650 | 5.620 | 5.647 | 1,805 | -0.00(-0.05%) |
Aug 29, 2024 | 5.650 | 7,920 | +0.03(+0.53%) | |||
Aug 28, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 5,075 | -0.04(-0.71%) |
Aug 27, 2024 | 5.700 | 5.700 | 5.643 | 5.660 | 3,667 | -0.05(-0.82%) |
Aug 26, 2024 | 5.707 | 5.707 | 5.707 | 5.707 | 100 | +0.05(+0.83%) |
Aug 23, 2024 | 5.660 | 5.660 | 5.560 | 5.660 | 201 | +0.11(+1.98%) |
Aug 22, 2024 | 5.590 | 5.590 | 5.540 | 5.550 | 8,212 | -0.07(-1.25%) |
Aug 21, 2024 | 5.650 | 5.650 | 5.620 | 5.620 | 2,698 | -0.01(-0.18%) |
Aug 20, 2024 | 5.705 | 5.705 | 5.630 | 5.630 | 5,020 | -0.05(-0.88%) |
Aug 19, 2024 | 5.700 | 5.710 | 5.680 | 5.680 | 3,202 | -0.03(-0.53%) |
Aug 16, 2024 | 5.713 | 5.713 | 5.710 | 5.710 | 705 | +0.02(+0.35%) |
Aug 15, 2024 | 5.640 | 5.690 | 5.550 | 5.690 | 749 | +0.11(+1.97%) |
Aug 14, 2024 | 5.700 | 5.760 | 5.540 | 5.580 | 23,415 | -0.13(-2.28%) |
Aug 13, 2024 | 5.620 | 5.710 | 5.550 | 5.710 | 10,784 | +0.07(+1.24%) |
Aug 12, 2024 | 5.650 | 5.650 | 5.640 | 5.640 | 2,506 | -0.04(-0.70%) |
Aug 08, 2024 | 5.680 | 0 | +0.15(+2.71%) | |||
Aug 07, 2024 | 5.700 | 5.700 | 5.530 | 5.530 | 3,294 | -0.11(-2.04%) |
Aug 06, 2024 | 5.555 | 5.645 | 5.555 | 5.645 | 19,956 | -0.35(-5.76%) |
Aug 05, 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 104 | +0.44(+7.93%) |
Aug 02, 2024 | 5.570 | 5.570 | 5.550 | 5.550 | 440 | -0.08(-1.42%) |