Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.220 | 5.245 | 5.100 | 5.170 | 2,428,201 | -0.04(-0.77%) |
Oct 17, 2024 | 5.150 | 5.225 | 5.080 | 5.210 | 1,912,453 | -0.04(-0.76%) |
Oct 16, 2024 | 5.120 | 5.260 | 5.085 | 5.250 | 2,138,753 | +0.15(+2.94%) |
Oct 15, 2024 | 5.140 | 5.165 | 5.090 | 5.100 | 3,246,691 | -0.19(-3.59%) |
Oct 14, 2024 | 5.250 | 5.310 | 5.220 | 5.290 | 1,283,129 | -0.08(-1.49%) |
Oct 11, 2024 | 5.280 | 5.435 | 5.250 | 5.370 | 1,789,005 | +0.09(+1.70%) |
Oct 10, 2024 | 5.270 | 5.335 | 5.230 | 5.280 | 1,443,180 | +0.04(+0.76%) |
Oct 09, 2024 | 5.280 | 5.305 | 5.235 | 5.240 | 2,015,278 | -0.07(-1.32%) |
Oct 08, 2024 | 5.460 | 5.460 | 5.215 | 5.310 | 2,307,726 | -0.25(-4.50%) |
Oct 07, 2024 | 5.660 | 5.709 | 5.540 | 5.560 | 1,452,029 | -0.04(-0.71%) |
Oct 04, 2024 | 5.660 | 5.695 | 5.560 | 5.600 | 1,590,302 | -0.05(-0.88%) |
Oct 03, 2024 | 5.520 | 5.660 | 5.450 | 5.650 | 1,480,662 | +0.14(+2.54%) |
Oct 02, 2024 | 5.580 | 5.599 | 5.465 | 5.510 | 1,344,292 | +0.02(+0.36%) |
Oct 01, 2024 | 5.430 | 5.595 | 5.390 | 5.490 | 2,518,923 | +0.00(+0.00%) |
Sep 30, 2024 | 5.510 | 5.560 | 5.430 | 5.490 | 2,692,456 | -0.13(-2.31%) |
Sep 27, 2024 | 5.480 | 5.700 | 5.470 | 5.620 | 1,833,300 | +0.28(+5.24%) |
Sep 26, 2024 | 5.310 | 5.438 | 5.275 | 5.340 | 2,052,106 | -0.18(-3.26%) |
Sep 25, 2024 | 5.640 | 5.650 | 5.485 | 5.520 | 1,046,300 | -0.21(-3.66%) |
Sep 24, 2024 | 5.750 | 5.810 | 5.660 | 5.730 | 1,133,331 | +0.07(+1.24%) |
Sep 23, 2024 | 5.670 | 5.690 | 5.530 | 5.660 | 1,422,871 | +0.04(+0.71%) |
Sep 20, 2024 | 5.690 | 5.725 | 5.620 | 5.620 | 2,145,861 | -0.16(-2.77%) |
Sep 19, 2024 | 5.770 | 5.795 | 5.675 | 5.780 | 1,572,062 | +0.21(+3.77%) |
Sep 18, 2024 | 5.630 | 5.815 | 5.530 | 5.570 | 1,498,154 | -0.10(-1.76%) |
Sep 17, 2024 | 5.600 | 5.680 | 5.560 | 5.670 | 1,672,423 | +0.08(+1.43%) |
Sep 16, 2024 | 5.550 | 5.630 | 5.455 | 5.590 | 1,466,816 | +0.11(+2.01%) |
Sep 13, 2024 | 5.530 | 5.600 | 5.390 | 5.480 | 3,048,255 | +0.20(+3.79%) |
Sep 12, 2024 | 5.250 | 5.325 | 5.132 | 5.280 | 1,102,146 | +0.05(+0.96%) |
Sep 11, 2024 | 5.260 | 5.290 | 5.095 | 5.230 | 1,447,581 | +0.09(+1.75%) |
Sep 10, 2024 | 5.350 | 5.360 | 5.085 | 5.140 | 1,983,486 | -0.29(-5.34%) |
Sep 09, 2024 | 5.400 | 5.505 | 5.400 | 5.430 | 1,024,417 | +0.04(+0.74%) |
Sep 06, 2024 | 5.610 | 5.645 | 5.370 | 5.390 | 2,502,105 | -0.24(-4.26%) |
Sep 05, 2024 | 5.630 | 5.770 | 5.525 | 5.630 | 1,960,823 | +0.03(+0.54%) |
Sep 04, 2024 | 5.590 | 5.780 | 5.585 | 5.600 | 3,564,283 | -0.03(-0.53%) |
Sep 03, 2024 | 5.830 | 5.875 | 5.540 | 5.630 | 4,220,542 | -0.44(-7.25%) |
Aug 30, 2024 | 5.970 | 6.070 | 5.890 | 6.070 | 1,974,186 | +0.04(+0.66%) |
Aug 29, 2024 | 6.060 | 6.091 | 5.970 | 6.030 | 1,162,442 | +0.02(+0.33%) |
Aug 28, 2024 | 6.020 | 6.135 | 5.780 | 6.010 | 3,051,379 | -0.46(-7.11%) |
Aug 27, 2024 | 6.480 | 6.540 | 6.460 | 6.470 | 1,038,536 | -0.07(-1.07%) |
Aug 26, 2024 | 6.580 | 6.650 | 6.450 | 6.540 | 1,323,196 | +0.10(+1.55%) |
Aug 23, 2024 | 6.140 | 6.460 | 6.135 | 6.440 | 1,981,818 | +0.41(+6.80%) |
Aug 22, 2024 | 6.140 | 6.140 | 6.005 | 6.030 | 1,226,074 | -0.05(-0.82%) |
Aug 21, 2024 | 6.210 | 6.260 | 6.070 | 6.080 | 1,134,097 | +0.06(+1.00%) |
Aug 20, 2024 | 6.158 | 6.177 | 6.010 | 6.020 | 1,148,300 | -0.13(-2.08%) |
Aug 19, 2024 | 6.187 | 6.271 | 6.099 | 6.148 | 1,436,435 | +0.00(+0.00%) |
Aug 16, 2024 | 6.404 | 6.413 | 6.118 | 6.148 | 1,903,967 | -0.42(-6.44%) |
Aug 15, 2024 | 6.423 | 6.709 | 6.345 | 6.571 | 1,823,269 | +0.19(+2.93%) |
Aug 14, 2024 | 6.443 | 6.443 | 6.300 | 6.384 | 1,617,078 | +0.06(+0.93%) |
Aug 13, 2024 | 6.256 | 6.350 | 6.207 | 6.325 | 1,184,468 | +0.03(+0.47%) |
Aug 12, 2024 | 6.187 | 6.330 | 6.089 | 6.295 | 1,975,831 | +0.35(+5.96%) |
Aug 09, 2024 | 5.951 | 6.000 | 5.892 | 5.941 | 857,558 | +0.01(+0.17%) |
Aug 08, 2024 | 5.804 | 5.961 | 5.735 | 5.931 | 906,156 | +0.24(+4.15%) |
Aug 07, 2024 | 5.892 | 5.961 | 5.686 | 5.695 | 1,486,064 | -0.03(-0.52%) |
Aug 06, 2024 | 5.617 | 5.784 | 5.558 | 5.725 | 2,455,961 | +0.15(+2.65%) |
Aug 05, 2024 | 5.469 | 5.686 | 5.395 | 5.577 | 2,676,845 | -0.31(-5.34%) |
Aug 02, 2024 | 6.118 | 6.143 | 5.863 | 5.892 | 2,918,361 | -0.51(-7.99%) |