Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.850 | 5.940 | 5.750 | 5.900 | 1,055,850 | +0.18(+3.15%) |
Sep 25, 2024 | 5.820 | 5.845 | 5.655 | 5.720 | 1,239,051 | -0.13(-2.22%) |
Sep 24, 2024 | 5.920 | 5.930 | 5.775 | 5.850 | 1,237,622 | +0.00(+0.00%) |
Sep 23, 2024 | 6.100 | 6.100 | 5.790 | 5.850 | 2,321,417 | -0.20(-3.31%) |
Sep 20, 2024 | 6.240 | 6.240 | 5.990 | 6.050 | 6,305,457 | -0.18(-2.89%) |
Sep 19, 2024 | 6.320 | 6.415 | 6.175 | 6.230 | 1,783,936 | +0.12(+1.96%) |
Sep 18, 2024 | 6.110 | 6.360 | 6.015 | 6.110 | 1,307,993 | +0.00(+0.00%) |
Sep 17, 2024 | 5.800 | 6.135 | 5.800 | 6.110 | 757,908 | +0.36(+6.26%) |
Sep 16, 2024 | 5.820 | 5.830 | 5.615 | 5.750 | 730,615 | -0.07(-1.20%) |
Sep 13, 2024 | 5.640 | 5.960 | 5.640 | 5.820 | 889,016 | +0.21(+3.74%) |
Sep 12, 2024 | 5.730 | 5.760 | 5.600 | 5.610 | 779,067 | -0.07(-1.23%) |
Sep 11, 2024 | 5.700 | 5.755 | 5.550 | 5.680 | 1,193,923 | -0.05(-0.87%) |
Sep 10, 2024 | 5.860 | 5.860 | 5.700 | 5.730 | 908,973 | -0.10(-1.72%) |
Sep 09, 2024 | 5.860 | 5.950 | 5.795 | 5.830 | 900,808 | -0.03(-0.51%) |
Sep 06, 2024 | 5.810 | 6.000 | 5.750 | 5.860 | 993,299 | +0.03(+0.51%) |
Sep 05, 2024 | 5.850 | 5.940 | 5.785 | 5.830 | 1,061,243 | -0.01(-0.17%) |
Sep 04, 2024 | 5.760 | 5.925 | 5.730 | 5.840 | 726,531 | +0.05(+0.86%) |
Sep 03, 2024 | 5.820 | 5.910 | 5.775 | 5.790 | 430,491 | -0.07(-1.19%) |
Aug 30, 2024 | 5.950 | 6.020 | 5.770 | 5.860 | 616,484 | -0.02(-0.34%) |
Aug 29, 2024 | 5.810 | 6.050 | 5.810 | 5.880 | 579,202 | +0.09(+1.55%) |
Aug 28, 2024 | 5.830 | 5.970 | 5.740 | 5.790 | 836,395 | -0.09(-1.53%) |
Aug 27, 2024 | 6.040 | 6.040 | 5.855 | 5.880 | 334,786 | -0.17(-2.81%) |
Aug 26, 2024 | 5.880 | 6.075 | 5.810 | 6.050 | 497,473 | +0.24(+4.13%) |
Aug 23, 2024 | 5.790 | 5.922 | 5.710 | 5.810 | 538,689 | +0.13(+2.29%) |
Aug 22, 2024 | 5.900 | 5.970 | 5.650 | 5.680 | 1,421,532 | -0.25(-4.22%) |
Aug 21, 2024 | 5.940 | 5.940 | 5.820 | 5.930 | 335,816 | +0.05(+0.85%) |
Aug 20, 2024 | 6.020 | 6.020 | 5.810 | 5.880 | 435,509 | -0.03(-0.51%) |
Aug 19, 2024 | 5.870 | 5.980 | 5.850 | 5.910 | 470,687 | -0.05(-0.84%) |
Aug 16, 2024 | 5.880 | 6.075 | 5.875 | 5.960 | 1,310,379 | +0.08(+1.36%) |
Aug 15, 2024 | 5.700 | 6.130 | 5.625 | 5.880 | 960,786 | +0.38(+6.91%) |
Aug 14, 2024 | 5.600 | 5.620 | 5.346 | 5.500 | 907,987 | -0.08(-1.43%) |
Aug 13, 2024 | 5.620 | 5.685 | 5.540 | 5.580 | 964,135 | +0.07(+1.27%) |
Aug 12, 2024 | 5.460 | 5.615 | 5.370 | 5.510 | 1,123,166 | +0.06(+1.10%) |
Aug 09, 2024 | 5.690 | 5.760 | 5.440 | 5.450 | 1,132,738 | -0.24(-4.22%) |
Aug 08, 2024 | 5.710 | 5.850 | 5.600 | 5.690 | 980,708 | +0.08(+1.43%) |
Aug 07, 2024 | 6.010 | 6.055 | 5.585 | 5.610 | 953,164 | -0.27(-4.59%) |
Aug 06, 2024 | 5.900 | 6.030 | 5.770 | 5.880 | 710,355 | -0.05(-0.84%) |
Aug 05, 2024 | 5.700 | 6.150 | 5.500 | 5.930 | 743,728 | -0.24(-3.89%) |
Aug 02, 2024 | 6.520 | 6.675 | 6.160 | 6.170 | 1,112,126 | -0.67(-9.80%) |
Aug 01, 2024 | 8.050 | 8.200 | 6.830 | 6.840 | 1,258,891 | -1.26(-15.56%) |
Jul 31, 2024 | 8.160 | 8.265 | 7.880 | 8.100 | 866,826 | -0.04(-0.49%) |
Jul 30, 2024 | 8.160 | 8.260 | 7.980 | 8.140 | 458,352 | +0.02(+0.25%) |
Jul 29, 2024 | 8.360 | 8.375 | 8.040 | 8.120 | 311,813 | -0.23(-2.75%) |
Jul 26, 2024 | 8.500 | 8.500 | 8.230 | 8.350 | 422,149 | +0.05(+0.60%) |
Jul 25, 2024 | 8.070 | 8.485 | 8.010 | 8.300 | 486,256 | +0.23(+2.85%) |
Jul 24, 2024 | 8.160 | 8.360 | 8.045 | 8.070 | 362,635 | -0.22(-2.65%) |
Jul 23, 2024 | 8.000 | 8.365 | 8.000 | 8.290 | 400,559 | +0.29(+3.62%) |
Jul 22, 2024 | 8.000 | 8.050 | 7.805 | 8.000 | 413,215 | +0.05(+0.63%) |
Jul 19, 2024 | 8.080 | 8.110 | 7.910 | 7.950 | 339,572 | -0.13(-1.61%) |
Jul 18, 2024 | 8.260 | 8.460 | 8.020 | 8.080 | 495,818 | -0.24(-2.88%) |
Jul 17, 2024 | 8.270 | 8.430 | 8.140 | 8.320 | 712,557 | -0.08(-0.95%) |
Jul 16, 2024 | 8.190 | 8.490 | 8.135 | 8.400 | 941,306 | +0.32(+3.96%) |
Jul 15, 2024 | 7.800 | 8.190 | 7.730 | 8.080 | 1,278,988 | +0.34(+4.39%) |
Jul 12, 2024 | 7.750 | 7.780 | 7.640 | 7.740 | 428,946 | +0.10(+1.31%) |
Jul 11, 2024 | 7.560 | 7.690 | 7.450 | 7.640 | 500,304 | +0.32(+4.37%) |
Jul 10, 2024 | 7.820 | 7.820 | 7.280 | 7.320 | 663,996 | -0.45(-5.79%) |
Jul 09, 2024 | 7.890 | 7.910 | 7.760 | 7.770 | 418,404 | -0.14(-1.77%) |
Jul 08, 2024 | 7.900 | 7.925 | 7.795 | 7.910 | 645,618 | +0.05(+0.64%) |
Jul 05, 2024 | 7.830 | 7.945 | 7.770 | 7.860 | 308,596 | -0.03(-0.38%) |
Jul 03, 2024 | 7.810 | 7.950 | 7.800 | 7.890 | 176,628 | +0.08(+1.02%) |
Jul 02, 2024 | 7.980 | 8.025 | 7.715 | 7.810 | 389,196 | -0.16(-2.01%) |