Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.010 | 6.205 | 5.950 | 6.150 | 2,072,666 | +0.26(+4.41%) |
Sep 25, 2024 | 5.970 | 6.040 | 5.860 | 5.890 | 1,516,349 | -0.10(-1.67%) |
Sep 24, 2024 | 5.760 | 6.048 | 5.725 | 5.990 | 2,206,064 | +0.31(+5.46%) |
Sep 23, 2024 | 5.970 | 6.020 | 5.680 | 5.680 | 2,253,205 | -0.32(-5.33%) |
Sep 20, 2024 | 5.910 | 6.030 | 5.860 | 6.000 | 3,256,846 | +0.17(+2.92%) |
Sep 19, 2024 | 5.900 | 5.930 | 5.760 | 5.830 | 1,494,013 | +0.13(+2.28%) |
Sep 18, 2024 | 5.840 | 6.080 | 5.680 | 5.700 | 1,927,039 | -0.08(-1.38%) |
Sep 17, 2024 | 5.870 | 5.940 | 5.770 | 5.780 | 1,595,391 | -0.11(-1.87%) |
Sep 16, 2024 | 5.920 | 5.970 | 5.820 | 5.890 | 1,270,198 | -0.04(-0.67%) |
Sep 13, 2024 | 5.880 | 5.990 | 5.830 | 5.930 | 2,726,386 | +0.13(+2.24%) |
Sep 12, 2024 | 5.400 | 5.870 | 5.390 | 5.800 | 3,584,292 | +0.47(+8.82%) |
Sep 11, 2024 | 5.270 | 5.340 | 5.105 | 5.330 | 1,991,934 | +0.04(+0.76%) |
Sep 10, 2024 | 5.080 | 5.300 | 5.040 | 5.290 | 1,908,581 | +0.25(+4.96%) |
Sep 09, 2024 | 4.960 | 5.170 | 4.870 | 5.040 | 2,888,956 | +0.15(+3.07%) |
Sep 06, 2024 | 5.000 | 5.040 | 4.864 | 4.890 | 1,454,185 | -0.14(-2.78%) |
Sep 05, 2024 | 4.940 | 5.050 | 4.940 | 5.030 | 1,350,220 | +0.19(+3.93%) |
Sep 04, 2024 | 4.900 | 5.000 | 4.825 | 4.840 | 1,347,975 | -0.07(-1.43%) |
Sep 03, 2024 | 5.100 | 5.120 | 4.870 | 4.910 | 1,750,694 | -0.28(-5.39%) |
Aug 30, 2024 | 5.210 | 5.250 | 5.145 | 5.190 | 1,301,778 | +0.00(+0.00%) |
Aug 29, 2024 | 5.240 | 5.300 | 5.155 | 5.190 | 1,566,922 | +0.03(+0.58%) |
Aug 28, 2024 | 5.300 | 5.320 | 5.100 | 5.160 | 2,301,586 | -0.25(-4.62%) |
Aug 27, 2024 | 5.440 | 5.470 | 5.370 | 5.410 | 1,188,432 | -0.09(-1.64%) |
Aug 26, 2024 | 5.650 | 5.665 | 5.450 | 5.500 | 1,518,563 | -0.10(-1.79%) |
Aug 23, 2024 | 5.390 | 5.620 | 5.350 | 5.600 | 2,018,743 | +0.30(+5.66%) |
Aug 22, 2024 | 5.330 | 5.370 | 5.225 | 5.300 | 1,782,717 | -0.16(-2.93%) |
Aug 21, 2024 | 5.490 | 5.500 | 5.220 | 5.460 | 2,121,368 | +0.00(+0.00%) |
Aug 20, 2024 | 5.460 | 5.550 | 5.410 | 5.460 | 2,254,417 | +0.02(+0.37%) |
Aug 19, 2024 | 5.170 | 5.450 | 5.140 | 5.440 | 2,331,317 | +0.27(+5.22%) |
Aug 16, 2024 | 5.030 | 5.220 | 4.990 | 5.170 | 2,620,408 | +0.23(+4.66%) |
Aug 15, 2024 | 4.930 | 4.980 | 4.850 | 4.940 | 3,096,638 | +0.06(+1.23%) |
Aug 14, 2024 | 5.000 | 5.000 | 4.760 | 4.880 | 1,733,508 | -0.12(-2.40%) |
Aug 13, 2024 | 4.640 | 5.050 | 4.620 | 5.000 | 2,552,523 | +0.38(+8.23%) |
Aug 12, 2024 | 4.590 | 4.730 | 4.570 | 4.620 | 2,011,315 | +0.08(+1.76%) |
Aug 09, 2024 | 4.620 | 4.640 | 4.495 | 4.540 | 1,838,398 | +0.03(+0.67%) |
Aug 08, 2024 | 4.400 | 4.615 | 4.390 | 4.510 | 2,711,042 | +0.16(+3.68%) |
Aug 07, 2024 | 4.550 | 4.590 | 4.320 | 4.350 | 2,314,154 | -0.16(-3.55%) |
Aug 06, 2024 | 4.550 | 4.560 | 4.375 | 4.510 | 3,576,404 | -0.02(-0.44%) |
Aug 05, 2024 | 4.520 | 4.655 | 4.400 | 4.530 | 3,339,469 | -0.27(-5.72%) |
Aug 02, 2024 | 4.910 | 5.050 | 4.720 | 4.805 | 3,060,353 | -0.10(-1.94%) |
Aug 01, 2024 | 5.450 | 5.500 | 4.835 | 4.900 | 4,951,128 | -0.67(-12.03%) |
Jul 31, 2024 | 5.550 | 5.705 | 5.520 | 5.570 | 2,557,123 | +0.07(+1.27%) |
Jul 30, 2024 | 5.490 | 5.570 | 5.430 | 5.500 | 2,177,152 | +0.06(+1.10%) |
Jul 29, 2024 | 5.480 | 5.540 | 5.340 | 5.440 | 1,957,730 | -0.05(-0.91%) |
Jul 26, 2024 | 5.570 | 5.590 | 5.425 | 5.490 | 1,936,518 | +0.03(+0.55%) |
Jul 25, 2024 | 5.220 | 5.515 | 5.200 | 5.460 | 3,024,046 | +0.08(+1.49%) |
Jul 24, 2024 | 5.420 | 5.570 | 5.370 | 5.380 | 2,103,286 | +0.01(+0.19%) |
Jul 23, 2024 | 5.310 | 5.385 | 5.250 | 5.370 | 1,994,505 | +0.03(+0.56%) |
Jul 22, 2024 | 5.270 | 5.355 | 5.210 | 5.340 | 1,897,887 | +0.03(+0.56%) |
Jul 19, 2024 | 5.180 | 5.375 | 5.170 | 5.310 | 2,113,844 | -0.04(-0.75%) |
Jul 18, 2024 | 5.510 | 5.590 | 5.310 | 5.350 | 2,571,912 | -0.15(-2.73%) |
Jul 17, 2024 | 5.530 | 5.620 | 5.405 | 5.500 | 2,944,696 | -0.04(-0.72%) |
Jul 16, 2024 | 5.340 | 5.540 | 5.270 | 5.540 | 2,633,693 | +0.28(+5.32%) |
Jul 15, 2024 | 5.150 | 5.350 | 5.070 | 5.260 | 2,409,047 | +0.15(+2.94%) |
Jul 12, 2024 | 5.080 | 5.230 | 5.055 | 5.110 | 3,080,735 | +0.00(+0.00%) |
Jul 11, 2024 | 5.000 | 5.130 | 4.940 | 5.110 | 3,996,014 | +0.24(+4.93%) |
Jul 10, 2024 | 4.670 | 4.870 | 4.670 | 4.870 | 1,912,463 | +0.27(+5.87%) |
Jul 09, 2024 | 4.690 | 4.715 | 4.570 | 4.600 | 1,797,646 | -0.09(-1.92%) |
Jul 08, 2024 | 4.690 | 4.730 | 4.575 | 4.690 | 1,734,444 | -0.02(-0.42%) |
Jul 05, 2024 | 4.740 | 4.880 | 4.710 | 4.710 | 2,711,178 | -0.02(-0.42%) |
Jul 03, 2024 | 4.550 | 4.760 | 4.530 | 4.730 | 6,388,303 | +0.27(+6.05%) |
Jul 02, 2024 | 4.460 | 4.585 | 4.350 | 4.460 | 4,669,420 | -0.02(-0.45%) |