Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.790 | 6.920 | 6.735 | 6.780 | 36,031,428 | -0.01(-0.15%) |
Sep 26, 2024 | 6.840 | 6.870 | 6.780 | 6.790 | 44,225,504 | -0.05(-0.73%) |
Sep 25, 2024 | 6.820 | 6.910 | 6.800 | 6.840 | 38,334,928 | -0.05(-0.73%) |
Sep 24, 2024 | 6.780 | 6.910 | 6.780 | 6.890 | 19,091,072 | +0.10(+1.47%) |
Sep 23, 2024 | 6.680 | 6.830 | 6.670 | 6.790 | 16,561,511 | +0.09(+1.34%) |
Sep 20, 2024 | 6.670 | 6.740 | 6.660 | 6.700 | 14,754,353 | +0.01(+0.15%) |
Sep 19, 2024 | 6.690 | 6.700 | 6.650 | 6.690 | 27,287,928 | +0.04(+0.60%) |
Sep 18, 2024 | 6.650 | 6.760 | 6.640 | 6.650 | 14,766,290 | -0.01(-0.15%) |
Sep 17, 2024 | 6.700 | 6.720 | 6.640 | 6.660 | 16,498,992 | -0.04(-0.60%) |
Sep 16, 2024 | 6.600 | 6.760 | 6.580 | 6.700 | 40,918,400 | +0.24(+3.72%) |
Sep 13, 2024 | 6.490 | 6.530 | 6.395 | 6.460 | 12,522,817 | -0.01(-0.15%) |
Sep 12, 2024 | 6.430 | 6.570 | 6.330 | 6.470 | 21,366,678 | +0.04(+0.62%) |
Sep 11, 2024 | 6.250 | 6.440 | 6.240 | 6.430 | 9,382,556 | +0.18(+2.88%) |
Sep 10, 2024 | 6.280 | 6.280 | 6.170 | 6.250 | 6,707,861 | -0.03(-0.48%) |
Sep 09, 2024 | 6.250 | 6.310 | 6.210 | 6.280 | 10,541,861 | +0.04(+0.64%) |
Sep 06, 2024 | 6.230 | 6.260 | 6.160 | 6.240 | 7,441,756 | +0.03(+0.48%) |
Sep 05, 2024 | 6.180 | 6.250 | 6.155 | 6.210 | 4,570,747 | +0.03(+0.49%) |
Sep 04, 2024 | 6.190 | 6.250 | 6.130 | 6.180 | 3,642,084 | -0.01(-0.16%) |
Sep 03, 2024 | 6.220 | 6.310 | 6.190 | 6.190 | 7,727,649 | -0.10(-1.59%) |
Aug 30, 2024 | 6.200 | 6.310 | 6.170 | 6.290 | 4,314,571 | +0.12(+1.94%) |
Aug 29, 2024 | 6.130 | 6.230 | 6.120 | 6.170 | 8,978,846 | +0.12(+1.98%) |
Aug 28, 2024 | 6.090 | 6.110 | 6.050 | 6.050 | 1,194,439 | -0.04(-0.66%) |
Aug 27, 2024 | 6.100 | 6.150 | 6.080 | 6.090 | 2,476,347 | -0.03(-0.49%) |
Aug 26, 2024 | 6.090 | 6.155 | 6.080 | 6.120 | 2,286,249 | +0.05(+0.82%) |
Aug 23, 2024 | 6.050 | 6.120 | 6.010 | 6.070 | 2,939,255 | +0.06(+1.00%) |
Aug 22, 2024 | 6.080 | 6.140 | 6.005 | 6.010 | 2,405,620 | -0.04(-0.66%) |
Aug 21, 2024 | 6.080 | 6.080 | 5.980 | 6.050 | 1,988,552 | +0.01(+0.17%) |
Aug 20, 2024 | 6.150 | 6.190 | 5.970 | 6.040 | 5,579,533 | -0.12(-1.95%) |
Aug 19, 2024 | 6.000 | 6.180 | 6.000 | 6.160 | 7,737,407 | +0.13(+2.16%) |
Aug 16, 2024 | 5.870 | 6.060 | 5.830 | 6.030 | 6,033,421 | +0.17(+2.90%) |
Aug 15, 2024 | 5.940 | 6.010 | 5.860 | 5.860 | 4,325,899 | +0.00(+0.00%) |
Aug 14, 2024 | 5.780 | 5.870 | 5.760 | 5.860 | 2,621,953 | +0.05(+0.86%) |
Aug 13, 2024 | 5.660 | 5.820 | 5.655 | 5.810 | 2,760,763 | +0.18(+3.20%) |
Aug 12, 2024 | 5.670 | 5.675 | 5.575 | 5.630 | 4,181,960 | +0.00(+0.00%) |
Aug 09, 2024 | 5.700 | 5.710 | 5.545 | 5.630 | 5,428,216 | -0.05(-0.88%) |
Aug 08, 2024 | 5.740 | 5.765 | 5.680 | 5.680 | 2,851,116 | -0.01(-0.18%) |
Aug 07, 2024 | 5.830 | 5.890 | 5.685 | 5.690 | 4,848,686 | -0.10(-1.73%) |
Aug 06, 2024 | 5.780 | 5.830 | 5.730 | 5.790 | 10,821,366 | +0.03(+0.52%) |
Aug 05, 2024 | 5.820 | 5.850 | 5.635 | 5.760 | 6,479,352 | -0.12(-2.04%) |
Aug 02, 2024 | 6.020 | 6.020 | 5.870 | 5.880 | 6,655,227 | -0.12(-2.00%) |
Aug 01, 2024 | 5.960 | 6.100 | 5.920 | 6.000 | 12,119,651 | +0.06(+1.01%) |
Jul 31, 2024 | 5.970 | 6.030 | 5.930 | 5.940 | 4,920,171 | +0.00(+0.00%) |
Jul 30, 2024 | 6.000 | 6.040 | 5.930 | 5.940 | 4,775,653 | -0.04(-0.67%) |
Jul 29, 2024 | 6.040 | 6.050 | 5.960 | 5.980 | 3,132,642 | -0.04(-0.66%) |
Jul 26, 2024 | 6.000 | 6.090 | 5.960 | 6.020 | 10,714,155 | +0.04(+0.67%) |
Jul 25, 2024 | 5.920 | 5.980 | 5.890 | 5.980 | 8,789,497 | +0.08(+1.36%) |
Jul 24, 2024 | 5.910 | 5.980 | 5.900 | 5.900 | 4,655,973 | -0.02(-0.34%) |
Jul 23, 2024 | 5.980 | 6.000 | 5.915 | 5.920 | 14,112,607 | -0.07(-1.17%) |
Jul 22, 2024 | 6.010 | 6.040 | 5.970 | 5.990 | 4,904,216 | +0.00(+0.00%) |
Jul 19, 2024 | 6.020 | 6.050 | 5.970 | 5.990 | 3,682,901 | -0.01(-0.17%) |
Jul 18, 2024 | 6.060 | 6.070 | 5.970 | 6.000 | 6,401,046 | -0.06(-0.99%) |
Jul 17, 2024 | 6.100 | 6.120 | 6.040 | 6.060 | 7,062,452 | -0.04(-0.66%) |
Jul 16, 2024 | 6.120 | 6.140 | 6.090 | 6.100 | 5,739,400 | -0.02(-0.33%) |
Jul 15, 2024 | 6.080 | 6.120 | 6.050 | 6.120 | 7,172,539 | +0.05(+0.82%) |
Jul 12, 2024 | 6.160 | 6.190 | 6.030 | 6.070 | 5,327,148 | -0.08(-1.30%) |
Jul 11, 2024 | 6.080 | 6.160 | 6.045 | 6.150 | 12,588,412 | +0.10(+1.65%) |
Jul 10, 2024 | 6.100 | 6.120 | 6.020 | 6.050 | 4,834,721 | -0.01(-0.17%) |
Jul 09, 2024 | 6.100 | 6.120 | 6.060 | 6.060 | 9,744,248 | -0.06(-0.98%) |
Jul 08, 2024 | 6.200 | 6.220 | 6.100 | 6.120 | 5,374,313 | -0.03(-0.49%) |
Jul 05, 2024 | 6.220 | 6.240 | 6.140 | 6.150 | 4,221,429 | -0.11(-1.76%) |
Jul 03, 2024 | 6.190 | 6.260 | 6.180 | 6.260 | 7,623,707 | +0.06(+0.97%) |
Jul 02, 2024 | 6.120 | 6.210 | 6.105 | 6.200 | 6,285,388 | +0.09(+1.47%) |