Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 5.600 | 5.880 | 5.564 | 5.600 | 320,675 | +0.08(+1.45%) |
Oct 24, 2024 | 5.780 | 5.845 | 5.510 | 5.520 | 157,439 | -0.18(-3.07%) |
Oct 23, 2024 | 5.680 | 5.740 | 5.540 | 5.695 | 143,680 | +0.02(+0.26%) |
Oct 22, 2024 | 5.860 | 5.980 | 5.600 | 5.680 | 177,140 | -0.16(-2.74%) |
Oct 21, 2024 | 6.050 | 6.074 | 5.740 | 5.840 | 189,572 | -0.22(-3.63%) |
Oct 18, 2024 | 5.890 | 6.170 | 5.845 | 6.060 | 271,783 | +0.19(+3.24%) |
Oct 17, 2024 | 6.200 | 6.420 | 5.780 | 5.870 | 299,041 | -0.35(-5.70%) |
Oct 16, 2024 | 5.950 | 6.330 | 5.780 | 6.225 | 354,179 | +0.27(+4.62%) |
Oct 15, 2024 | 6.010 | 6.102 | 5.660 | 5.950 | 240,553 | -0.05(-0.83%) |
Oct 14, 2024 | 6.020 | 6.175 | 5.960 | 6.000 | 180,915 | -0.02(-0.33%) |
Oct 11, 2024 | 6.050 | 6.200 | 5.950 | 6.020 | 231,748 | +0.01(+0.17%) |
Oct 10, 2024 | 6.080 | 6.120 | 5.900 | 6.010 | 124,063 | +0.01(+0.25%) |
Oct 09, 2024 | 6.150 | 6.200 | 5.920 | 5.995 | 144,600 | -0.16(-2.52%) |
Oct 08, 2024 | 6.480 | 6.535 | 6.060 | 6.150 | 293,903 | -0.28(-4.35%) |
Oct 07, 2024 | 6.610 | 6.720 | 6.380 | 6.430 | 189,409 | -0.22(-3.31%) |
Oct 04, 2024 | 6.710 | 6.880 | 6.460 | 6.650 | 192,972 | -0.06(-0.89%) |
Oct 03, 2024 | 6.780 | 7.030 | 6.660 | 6.710 | 119,842 | -0.10(-1.47%) |
Oct 02, 2024 | 6.960 | 7.090 | 6.810 | 6.810 | 207,696 | -0.19(-2.64%) |
Oct 01, 2024 | 6.920 | 7.290 | 6.700 | 6.995 | 345,792 | +0.07(+0.94%) |
Sep 30, 2024 | 7.170 | 7.410 | 6.760 | 6.930 | 261,156 | -0.28(-3.88%) |
Sep 27, 2024 | 7.050 | 7.370 | 6.960 | 7.210 | 109,020 | +0.20(+2.85%) |
Sep 26, 2024 | 7.160 | 7.251 | 6.920 | 7.010 | 131,405 | +0.01(+0.14%) |
Sep 25, 2024 | 6.990 | 7.140 | 6.864 | 7.000 | 153,332 | -0.03(-0.43%) |
Sep 24, 2024 | 6.980 | 7.105 | 6.801 | 7.030 | 133,546 | +0.09(+1.30%) |
Sep 23, 2024 | 7.650 | 7.830 | 6.800 | 6.940 | 418,473 | -0.60(-7.96%) |
Sep 20, 2024 | 7.800 | 8.075 | 7.470 | 7.540 | 867,269 | -0.14(-1.82%) |
Sep 19, 2024 | 8.000 | 8.330 | 7.510 | 7.680 | 548,255 | -0.08(-0.97%) |
Sep 18, 2024 | 7.140 | 7.857 | 6.910 | 7.755 | 397,633 | +0.73(+10.39%) |
Sep 17, 2024 | 7.210 | 7.750 | 7.010 | 7.025 | 319,864 | -0.25(-3.50%) |
Sep 16, 2024 | 7.070 | 7.550 | 6.750 | 7.280 | 361,079 | +0.27(+3.85%) |
Sep 13, 2024 | 6.600 | 7.040 | 6.540 | 7.010 | 292,276 | +0.44(+6.70%) |
Sep 12, 2024 | 6.600 | 6.798 | 6.500 | 6.570 | 161,829 | -0.02(-0.30%) |
Sep 11, 2024 | 6.790 | 6.880 | 6.470 | 6.590 | 190,986 | -0.16(-2.37%) |
Sep 10, 2024 | 6.500 | 6.900 | 6.300 | 6.750 | 342,170 | +0.31(+4.81%) |
Sep 09, 2024 | 6.140 | 7.000 | 6.140 | 6.440 | 499,141 | +0.30(+4.89%) |
Sep 06, 2024 | 6.280 | 6.370 | 5.960 | 6.140 | 143,909 | -0.17(-2.69%) |
Sep 05, 2024 | 6.060 | 6.530 | 6.060 | 6.310 | 222,320 | +0.23(+3.78%) |
Sep 04, 2024 | 6.260 | 6.310 | 6.010 | 6.080 | 183,641 | -0.23(-3.65%) |
Sep 03, 2024 | 6.900 | 7.250 | 6.200 | 6.310 | 407,780 | -0.44(-6.52%) |
Aug 30, 2024 | 6.390 | 6.890 | 6.390 | 6.750 | 343,701 | +0.37(+5.80%) |
Aug 29, 2024 | 6.300 | 6.640 | 6.160 | 6.380 | 370,432 | +0.11(+1.75%) |
Aug 28, 2024 | 5.830 | 6.370 | 5.770 | 6.270 | 275,598 | +0.39(+6.63%) |
Aug 27, 2024 | 5.900 | 6.100 | 5.730 | 5.880 | 179,609 | +0.02(+0.34%) |
Aug 26, 2024 | 5.740 | 6.180 | 5.680 | 5.860 | 358,299 | +0.18(+3.17%) |
Aug 23, 2024 | 5.270 | 5.770 | 5.270 | 5.680 | 168,515 | +0.37(+6.97%) |
Aug 22, 2024 | 5.180 | 5.339 | 5.180 | 5.310 | 73,395 | +0.05(+0.95%) |
Aug 21, 2024 | 5.330 | 5.440 | 5.124 | 5.260 | 73,698 | +0.01(+0.19%) |
Aug 20, 2024 | 5.300 | 5.394 | 5.060 | 5.250 | 135,871 | +0.00(+0.00%) |
Aug 19, 2024 | 5.210 | 5.410 | 5.180 | 5.250 | 198,575 | -0.02(-0.38%) |
Aug 16, 2024 | 5.360 | 5.580 | 5.270 | 5.270 | 131,487 | -0.11(-2.04%) |
Aug 15, 2024 | 5.300 | 5.440 | 5.260 | 5.380 | 132,665 | +0.12(+2.28%) |
Aug 14, 2024 | 5.800 | 5.870 | 5.240 | 5.260 | 342,352 | -0.58(-9.93%) |
Aug 13, 2024 | 5.580 | 5.990 | 5.580 | 5.840 | 223,435 | +0.26(+4.66%) |
Aug 12, 2024 | 5.710 | 5.790 | 5.550 | 5.580 | 167,193 | -0.13(-2.28%) |
Aug 09, 2024 | 5.520 | 5.740 | 5.400 | 5.710 | 149,678 | +0.22(+4.01%) |
Aug 08, 2024 | 5.060 | 5.490 | 5.040 | 5.490 | 258,903 | +0.47(+9.36%) |
Aug 07, 2024 | 5.400 | 5.400 | 4.985 | 5.020 | 268,611 | -0.20(-3.83%) |
Aug 06, 2024 | 5.360 | 5.610 | 5.170 | 5.220 | 228,368 | +0.13(+2.55%) |
Aug 05, 2024 | 5.000 | 5.170 | 4.900 | 5.090 | 299,124 | -0.32(-5.91%) |
Aug 02, 2024 | 5.520 | 5.800 | 5.330 | 5.410 | 234,421 | -0.13(-2.35%) |