Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.270 | 6.510 | 6.180 | 6.380 | 298,371 | +0.13(+2.08%) |
Sep 26, 2024 | 6.220 | 6.310 | 6.110 | 6.250 | 164,263 | +0.13(+2.12%) |
Sep 25, 2024 | 6.050 | 6.290 | 6.045 | 6.120 | 244,678 | +0.02(+0.33%) |
Sep 24, 2024 | 6.070 | 6.160 | 5.930 | 6.100 | 419,564 | +0.06(+0.99%) |
Sep 23, 2024 | 6.340 | 6.340 | 6.040 | 6.040 | 181,958 | -0.23(-3.67%) |
Sep 20, 2024 | 6.180 | 6.300 | 6.149 | 6.270 | 367,521 | +0.05(+0.80%) |
Sep 19, 2024 | 6.230 | 6.290 | 6.180 | 6.220 | 140,221 | +0.18(+2.98%) |
Sep 18, 2024 | 6.230 | 6.300 | 6.030 | 6.040 | 175,745 | -0.19(-3.05%) |
Sep 17, 2024 | 6.270 | 6.355 | 6.200 | 6.230 | 213,566 | +0.05(+0.81%) |
Sep 16, 2024 | 6.190 | 6.330 | 6.120 | 6.180 | 144,975 | +0.00(+0.00%) |
Sep 13, 2024 | 5.990 | 6.210 | 5.920 | 6.180 | 152,621 | +0.26(+4.39%) |
Sep 12, 2024 | 5.920 | 5.980 | 5.875 | 5.920 | 132,493 | +0.02(+0.34%) |
Sep 11, 2024 | 5.860 | 5.900 | 5.730 | 5.900 | 128,687 | +0.07(+1.20%) |
Sep 10, 2024 | 5.790 | 5.865 | 5.650 | 5.830 | 144,668 | +0.02(+0.34%) |
Sep 09, 2024 | 5.740 | 5.860 | 5.730 | 5.810 | 145,674 | +0.06(+1.04%) |
Sep 06, 2024 | 5.880 | 5.910 | 5.540 | 5.750 | 262,461 | -0.11(-1.88%) |
Sep 05, 2024 | 5.870 | 5.930 | 5.780 | 5.860 | 210,411 | -0.04(-0.68%) |
Sep 04, 2024 | 5.760 | 6.000 | 5.660 | 5.900 | 225,750 | +0.09(+1.55%) |
Sep 03, 2024 | 6.050 | 6.280 | 5.715 | 5.810 | 240,816 | -0.30(-4.91%) |
Aug 30, 2024 | 6.140 | 6.150 | 5.950 | 6.110 | 312,705 | +0.02(+0.33%) |
Aug 29, 2024 | 6.040 | 6.270 | 6.030 | 6.090 | 307,248 | +0.02(+0.33%) |
Aug 28, 2024 | 6.280 | 6.335 | 6.020 | 6.070 | 216,361 | -0.28(-4.41%) |
Aug 27, 2024 | 6.350 | 6.620 | 6.350 | 6.350 | 248,728 | -0.16(-2.46%) |
Aug 26, 2024 | 6.350 | 6.580 | 6.350 | 6.510 | 374,511 | -0.08(-1.21%) |
Aug 23, 2024 | 6.200 | 6.640 | 6.179 | 6.590 | 835,551 | +0.42(+6.72%) |
Aug 22, 2024 | 6.350 | 6.480 | 6.145 | 6.175 | 329,564 | -0.25(-3.82%) |
Aug 21, 2024 | 6.570 | 6.600 | 6.230 | 6.420 | 358,484 | -0.24(-3.60%) |
Aug 20, 2024 | 6.550 | 6.740 | 6.460 | 6.660 | 286,126 | -0.05(-0.75%) |
Aug 19, 2024 | 6.700 | 6.770 | 6.560 | 6.710 | 174,908 | -0.04(-0.59%) |
Aug 16, 2024 | 6.510 | 6.870 | 6.410 | 6.750 | 354,982 | +0.21(+3.21%) |
Aug 15, 2024 | 6.390 | 6.590 | 6.340 | 6.540 | 318,299 | +0.23(+3.65%) |
Aug 14, 2024 | 6.330 | 6.420 | 6.240 | 6.310 | 202,331 | -0.03(-0.47%) |
Aug 13, 2024 | 6.100 | 6.370 | 6.040 | 6.340 | 274,334 | +0.19(+3.09%) |
Aug 12, 2024 | 6.420 | 6.550 | 5.910 | 6.150 | 521,257 | -0.31(-4.80%) |
Aug 09, 2024 | 6.000 | 6.900 | 6.000 | 6.460 | 736,240 | +1.27(+24.47%) |
Aug 08, 2024 | 5.200 | 5.360 | 4.915 | 5.190 | 507,625 | +0.08(+1.57%) |
Aug 07, 2024 | 5.250 | 5.380 | 5.100 | 5.110 | 326,590 | +0.05(+0.99%) |
Aug 06, 2024 | 5.260 | 5.260 | 4.910 | 5.060 | 434,480 | -0.13(-2.50%) |
Aug 05, 2024 | 5.560 | 5.720 | 5.030 | 5.190 | 663,398 | -0.83(-13.79%) |
Aug 02, 2024 | 6.050 | 6.120 | 5.930 | 6.020 | 257,289 | -0.18(-2.90%) |
Aug 01, 2024 | 6.600 | 6.635 | 6.100 | 6.200 | 234,614 | -0.42(-6.34%) |
Jul 31, 2024 | 6.430 | 6.720 | 6.370 | 6.620 | 220,486 | +0.24(+3.76%) |
Jul 30, 2024 | 6.320 | 6.405 | 6.220 | 6.380 | 243,283 | +0.04(+0.63%) |
Jul 29, 2024 | 6.730 | 6.750 | 6.300 | 6.340 | 293,598 | -0.40(-5.93%) |
Jul 26, 2024 | 6.830 | 6.830 | 6.610 | 6.740 | 156,770 | +0.02(+0.30%) |
Jul 25, 2024 | 6.580 | 6.850 | 6.410 | 6.720 | 231,395 | +0.20(+3.07%) |
Jul 24, 2024 | 6.890 | 6.950 | 6.485 | 6.520 | 211,329 | -0.44(-6.32%) |
Jul 23, 2024 | 6.560 | 6.990 | 6.560 | 6.960 | 286,992 | +0.47(+7.24%) |
Jul 22, 2024 | 6.240 | 6.670 | 6.200 | 6.490 | 304,429 | +0.30(+4.85%) |
Jul 19, 2024 | 6.230 | 6.300 | 6.170 | 6.190 | 184,032 | -0.01(-0.16%) |
Jul 18, 2024 | 6.470 | 6.490 | 6.180 | 6.200 | 162,612 | -0.29(-4.47%) |
Jul 17, 2024 | 6.770 | 6.770 | 6.300 | 6.490 | 324,417 | -0.24(-3.57%) |
Jul 16, 2024 | 6.790 | 6.810 | 6.670 | 6.730 | 196,790 | -0.01(-0.15%) |
Jul 15, 2024 | 6.500 | 6.770 | 6.440 | 6.740 | 217,456 | +0.29(+4.50%) |
Jul 12, 2024 | 6.500 | 6.560 | 6.360 | 6.450 | 240,263 | -0.02(-0.31%) |
Jul 11, 2024 | 6.360 | 6.490 | 6.290 | 6.470 | 220,026 | +0.20(+3.19%) |
Jul 10, 2024 | 6.370 | 6.370 | 6.090 | 6.270 | 232,794 | -0.07(-1.10%) |
Jul 09, 2024 | 6.260 | 6.340 | 6.110 | 6.340 | 311,077 | +0.11(+1.77%) |
Jul 08, 2024 | 6.300 | 6.360 | 6.090 | 6.230 | 386,626 | -0.09(-1.42%) |
Jul 05, 2024 | 6.020 | 6.500 | 5.900 | 6.320 | 533,772 | +0.29(+4.81%) |
Jul 03, 2024 | 6.030 | 6.100 | 5.980 | 6.030 | 149,601 | +0.01(+0.17%) |
Jul 02, 2024 | 6.220 | 6.270 | 5.970 | 6.020 | 320,052 | -0.20(-3.22%) |