Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 6.050 | 6.150 | 5.824 | 6.150 | 17,632,792 | +0.04(+0.65%) |
Oct 24, 2024 | 6.140 | 6.190 | 5.924 | 6.110 | 15,359,967 | -0.12(-1.93%) |
Oct 23, 2024 | 5.970 | 6.326 | 5.930 | 6.230 | 17,480,040 | +0.30(+5.06%) |
Oct 22, 2024 | 6.040 | 6.070 | 5.905 | 5.930 | 14,382,711 | -0.01(-0.17%) |
Oct 21, 2024 | 5.740 | 6.040 | 5.680 | 5.940 | 16,096,238 | +0.28(+4.95%) |
Oct 18, 2024 | 5.690 | 5.780 | 5.600 | 5.660 | 14,156,180 | -0.08(-1.39%) |
Oct 17, 2024 | 5.560 | 5.750 | 5.540 | 5.740 | 14,873,492 | +0.15(+2.68%) |
Oct 16, 2024 | 5.720 | 5.790 | 5.530 | 5.590 | 15,602,149 | -0.14(-2.44%) |
Oct 15, 2024 | 5.770 | 5.930 | 5.630 | 5.730 | 14,554,841 | -0.06(-1.04%) |
Oct 14, 2024 | 5.900 | 5.970 | 5.750 | 5.790 | 12,784,454 | -0.05(-0.86%) |
Oct 11, 2024 | 6.310 | 6.410 | 5.820 | 5.840 | 16,453,499 | -0.48(-7.59%) |
Oct 10, 2024 | 6.450 | 6.550 | 6.320 | 6.320 | 14,816,279 | +0.02(+0.32%) |
Oct 09, 2024 | 6.150 | 6.360 | 6.140 | 6.300 | 17,355,736 | +0.14(+2.27%) |
Oct 08, 2024 | 6.260 | 6.346 | 6.025 | 6.160 | 18,454,820 | -0.13(-2.07%) |
Oct 07, 2024 | 6.030 | 6.372 | 6.005 | 6.290 | 15,073,572 | +0.21(+3.45%) |
Oct 04, 2024 | 6.080 | 6.240 | 5.970 | 6.080 | 14,500,460 | -0.14(-2.25%) |
Oct 03, 2024 | 6.070 | 6.257 | 5.970 | 6.220 | 14,274,598 | +0.26(+4.36%) |
Oct 02, 2024 | 6.090 | 6.250 | 5.930 | 5.960 | 13,045,165 | -0.03(-0.50%) |
Oct 01, 2024 | 5.860 | 6.220 | 5.850 | 5.990 | 15,768,958 | +0.15(+2.57%) |
Sep 30, 2024 | 5.970 | 6.019 | 5.685 | 5.840 | 14,855,271 | -0.07(-1.18%) |
Sep 27, 2024 | 5.820 | 5.930 | 5.735 | 5.910 | 12,214,459 | -0.02(-0.34%) |
Sep 26, 2024 | 5.830 | 6.075 | 5.760 | 5.930 | 14,194,630 | -0.07(-1.17%) |
Sep 25, 2024 | 5.810 | 6.025 | 5.755 | 6.000 | 14,624,718 | +0.18(+3.09%) |
Sep 24, 2024 | 5.720 | 6.000 | 5.700 | 5.820 | 17,372,992 | +0.08(+1.36%) |
Sep 23, 2024 | 5.296 | 5.772 | 5.287 | 5.742 | 14,641,036 | +0.37(+6.81%) |
Sep 20, 2024 | 5.277 | 5.465 | 5.267 | 5.376 | 15,690,268 | +0.14(+2.65%) |
Sep 19, 2024 | 5.178 | 5.326 | 5.059 | 5.237 | 24,000,036 | -0.27(-4.86%) |
Sep 18, 2024 | 5.465 | 5.574 | 5.148 | 5.504 | 25,840,872 | +0.04(+0.72%) |
Sep 17, 2024 | 5.386 | 5.564 | 5.227 | 5.465 | 18,227,890 | +0.04(+0.73%) |
Sep 16, 2024 | 5.366 | 5.541 | 5.316 | 5.425 | 18,698,952 | +0.01(+0.18%) |
Sep 13, 2024 | 5.752 | 5.762 | 5.415 | 5.415 | 16,329,911 | -0.37(-6.34%) |
Sep 12, 2024 | 5.801 | 5.989 | 5.673 | 5.782 | 14,327,630 | -0.04(-0.68%) |
Sep 11, 2024 | 6.009 | 6.168 | 5.772 | 5.821 | 12,242,746 | -0.13(-2.16%) |
Sep 10, 2024 | 5.950 | 6.221 | 5.930 | 5.950 | 14,666,494 | -0.04(-0.66%) |
Sep 09, 2024 | 6.158 | 6.197 | 5.851 | 5.989 | 14,393,433 | -0.28(-4.42%) |
Sep 06, 2024 | 5.910 | 6.455 | 5.821 | 6.267 | 17,596,028 | +0.31(+5.15%) |
Sep 05, 2024 | 5.851 | 6.079 | 5.821 | 5.960 | 15,105,711 | +0.07(+1.18%) |
Sep 04, 2024 | 5.920 | 6.039 | 5.692 | 5.891 | 17,502,328 | +0.04(+0.68%) |
Sep 03, 2024 | 5.485 | 5.881 | 5.197 | 5.851 | 24,078,362 | +0.43(+7.85%) |
Aug 30, 2024 | 5.435 | 5.663 | 5.336 | 5.425 | 15,596,148 | -0.06(-1.08%) |
Aug 29, 2024 | 5.455 | 5.544 | 5.237 | 5.485 | 18,785,708 | -0.06(-1.07%) |
Aug 28, 2024 | 5.534 | 5.623 | 5.425 | 5.544 | 14,448,240 | +0.10(+1.82%) |
Aug 27, 2024 | 5.396 | 5.643 | 5.321 | 5.445 | 14,329,818 | +0.10(+1.85%) |
Aug 26, 2024 | 5.306 | 5.415 | 5.266 | 5.346 | 13,320,182 | -0.03(-0.55%) |
Aug 23, 2024 | 5.504 | 5.613 | 5.296 | 5.376 | 17,363,112 | -0.21(-3.72%) |
Aug 22, 2024 | 5.267 | 5.623 | 5.267 | 5.584 | 15,405,602 | +0.26(+4.83%) |
Aug 21, 2024 | 5.415 | 5.504 | 5.257 | 5.326 | 17,507,138 | -0.18(-3.24%) |
Aug 20, 2024 | 5.534 | 5.683 | 5.445 | 5.504 | 12,149,891 | +0.02(+0.36%) |
Aug 19, 2024 | 6.049 | 6.118 | 5.478 | 5.485 | 15,959,271 | -0.57(-9.48%) |
Aug 16, 2024 | 6.059 | 6.247 | 5.994 | 6.059 | 12,115,386 | +0.00(+0.00%) |
Aug 15, 2024 | 6.138 | 6.257 | 5.952 | 6.059 | 12,741,874 | -0.32(-4.97%) |
Aug 14, 2024 | 6.148 | 6.470 | 6.148 | 6.376 | 13,982,031 | +0.18(+2.88%) |
Aug 13, 2024 | 6.386 | 6.435 | 6.158 | 6.197 | 13,621,077 | -0.24(-3.69%) |
Aug 12, 2024 | 6.475 | 6.692 | 6.321 | 6.435 | 13,961,743 | -0.06(-0.91%) |
Aug 09, 2024 | 6.554 | 6.643 | 6.381 | 6.494 | 11,793,717 | -0.08(-1.20%) |
Aug 08, 2024 | 7.079 | 7.187 | 6.569 | 6.574 | 13,991,023 | -0.63(-8.79%) |
Aug 07, 2024 | 6.435 | 7.252 | 6.425 | 7.207 | 17,979,404 | +0.46(+6.74%) |
Aug 06, 2024 | 6.811 | 7.079 | 6.375 | 6.752 | 17,361,196 | -0.23(-3.26%) |
Aug 05, 2024 | 7.405 | 7.408 | 6.737 | 6.979 | 37,020,828 | +0.60(+9.47%) |
Aug 02, 2024 | 6.455 | 6.711 | 6.296 | 6.376 | 24,251,572 | +0.41(+6.80%) |