Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 5.860 | 6.060 | 5.860 | 6.000 | 6,034 | +0.14(+2.39%) |
Sep 20, 2024 | 6.020 | 6.200 | 5.860 | 5.860 | 54,163 | -0.29(-4.72%) |
Sep 19, 2024 | 6.180 | 6.260 | 6.120 | 6.150 | 5,413 | +0.01(+0.16%) |
Sep 18, 2024 | 6.180 | 6.215 | 6.060 | 6.140 | 5,283 | +0.05(+0.78%) |
Sep 17, 2024 | 6.110 | 6.210 | 6.092 | 6.092 | 88,105 | -0.01(-0.13%) |
Sep 16, 2024 | 6.090 | 6.280 | 6.070 | 6.100 | 10,965 | +0.00(+0.06%) |
Sep 13, 2024 | 6.110 | 6.200 | 6.012 | 6.096 | 9,116 | -0.03(-0.55%) |
Sep 12, 2024 | 6.110 | 6.165 | 6.040 | 6.130 | 9,264 | +0.02(+0.41%) |
Sep 11, 2024 | 6.080 | 6.310 | 6.030 | 6.105 | 13,193 | -0.02(-0.33%) |
Sep 10, 2024 | 6.020 | 6.200 | 6.000 | 6.125 | 23,460 | +0.00(+0.00%) |
Sep 09, 2024 | 5.860 | 6.170 | 5.860 | 6.125 | 49,912 | +0.23(+3.90%) |
Sep 06, 2024 | 5.970 | 5.970 | 5.850 | 5.895 | 5,463 | -0.05(-0.77%) |
Sep 05, 2024 | 6.000 | 6.000 | 5.930 | 5.941 | 18,362 | +0.02(+0.28%) |
Sep 04, 2024 | 5.930 | 6.095 | 5.860 | 5.924 | 22,315 | +0.01(+0.24%) |
Sep 03, 2024 | 5.920 | 6.060 | 5.811 | 5.910 | 38,271 | +0.01(+0.22%) |
Aug 30, 2024 | 5.800 | 5.970 | 5.800 | 5.897 | 26,251 | +0.10(+1.68%) |
Aug 29, 2024 | 5.800 | 5.965 | 5.750 | 5.800 | 6,467 | +0.05(+0.87%) |
Aug 28, 2024 | 5.710 | 5.920 | 5.710 | 5.750 | 26,469 | -0.02(-0.35%) |
Aug 27, 2024 | 6.010 | 6.110 | 5.750 | 5.770 | 80,637 | -0.34(-5.49%) |
Aug 26, 2024 | 6.090 | 6.110 | 6.090 | 6.105 | 5,770 | +0.02(+0.25%) |
Aug 23, 2024 | 6.090 | 6.160 | 6.000 | 6.090 | 14,489 | +0.02(+0.33%) |
Aug 22, 2024 | 6.180 | 6.260 | 6.010 | 6.070 | 32,354 | -0.11(-1.78%) |
Aug 21, 2024 | 6.160 | 6.350 | 6.160 | 6.180 | 9,838 | -0.01(-0.13%) |
Aug 20, 2024 | 6.360 | 6.409 | 6.130 | 6.188 | 11,227 | -0.19(-2.93%) |
Aug 19, 2024 | 6.300 | 6.500 | 6.250 | 6.375 | 12,022 | +0.03(+0.39%) |
Aug 16, 2024 | 6.140 | 6.350 | 6.139 | 6.350 | 15,840 | +0.13(+2.03%) |
Aug 15, 2024 | 6.220 | 6.250 | 6.125 | 6.223 | 9,454 | +0.02(+0.37%) |
Aug 14, 2024 | 6.080 | 6.230 | 6.080 | 6.200 | 6,052 | +0.10(+1.64%) |
Aug 13, 2024 | 6.030 | 6.100 | 5.915 | 6.100 | 12,488 | +0.15(+2.52%) |
Aug 12, 2024 | 5.970 | 6.000 | 5.860 | 5.950 | 26,493 | -0.03(-0.51%) |
Aug 09, 2024 | 6.030 | 6.116 | 5.920 | 5.980 | 31,694 | -0.05(-0.83%) |
Aug 08, 2024 | 5.690 | 6.030 | 5.690 | 6.030 | 17,848 | +0.33(+5.74%) |
Aug 07, 2024 | 5.850 | 5.920 | 5.660 | 5.702 | 93,056 | -0.09(-1.51%) |
Aug 06, 2024 | 5.580 | 5.800 | 5.580 | 5.790 | 13,769 | +0.22(+3.95%) |
Aug 05, 2024 | 5.680 | 5.690 | 5.440 | 5.570 | 107,944 | -0.32(-5.43%) |
Aug 02, 2024 | 5.930 | 6.020 | 5.800 | 5.890 | 106,305 | -0.13(-2.16%) |
Aug 01, 2024 | 5.950 | 6.110 | 5.920 | 6.020 | 52,786 | -0.02(-0.38%) |
Jul 31, 2024 | 6.170 | 6.170 | 6.010 | 6.043 | 104,934 | +0.03(+0.55%) |
Jul 30, 2024 | 6.070 | 6.220 | 6.010 | 6.010 | 3,817 | -0.12(-1.96%) |
Jul 29, 2024 | 6.120 | 6.251 | 6.000 | 6.130 | 8,691 | -0.03(-0.49%) |
Jul 26, 2024 | 5.990 | 6.190 | 5.906 | 6.160 | 229,586 | +0.17(+2.75%) |
Jul 25, 2024 | 5.920 | 6.010 | 5.860 | 5.995 | 112,117 | +0.06(+1.01%) |
Jul 24, 2024 | 6.050 | 6.080 | 5.897 | 5.935 | 14,356 | -0.08(-1.25%) |
Jul 23, 2024 | 5.910 | 6.110 | 5.850 | 6.010 | 54,843 | +0.10(+1.78%) |
Jul 22, 2024 | 5.810 | 6.000 | 5.810 | 5.905 | 4,800 | +0.08(+1.29%) |
Jul 19, 2024 | 5.810 | 5.890 | 5.800 | 5.830 | 5,711 | -0.06(-1.02%) |
Jul 18, 2024 | 5.860 | 5.990 | 5.860 | 5.890 | 6,618 | -0.03(-0.51%) |
Jul 17, 2024 | 5.940 | 6.000 | 5.860 | 5.920 | 24,108 | +0.04(+0.69%) |
Jul 16, 2024 | 5.770 | 5.920 | 5.768 | 5.879 | 15,628 | -0.01(-0.18%) |
Jul 15, 2024 | 5.870 | 5.900 | 5.650 | 5.890 | 40,384 | +0.07(+1.20%) |
Jul 12, 2024 | 5.800 | 5.980 | 5.720 | 5.820 | 18,043 | +0.06(+1.04%) |
Jul 11, 2024 | 5.600 | 5.760 | 5.560 | 5.760 | 3,332 | +0.25(+4.56%) |
Jul 10, 2024 | 5.520 | 5.560 | 5.500 | 5.509 | 3,725 | -0.03(-0.55%) |
Jul 09, 2024 | 5.595 | 5.600 | 5.460 | 5.539 | 10,738 | -0.08(-1.50%) |
Jul 08, 2024 | 5.610 | 5.660 | 5.580 | 5.624 | 2,701 | -0.04(-0.73%) |
Jul 05, 2024 | 5.590 | 5.700 | 5.590 | 5.665 | 11,122 | -0.00(-0.09%) |
Jul 03, 2024 | 5.610 | 5.670 | 5.600 | 5.670 | 1,527 | +0.03(+0.50%) |
Jul 02, 2024 | 5.710 | 5.818 | 5.600 | 5.642 | 5,499 | -0.17(-2.89%) |