Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 5.160 | 5.440 | 5.033 | 5.410 | 604,988 | +0.24(+4.64%) |
Oct 10, 2024 | 5.250 | 5.260 | 5.080 | 5.170 | 536,287 | -0.08(-1.52%) |
Oct 09, 2024 | 5.260 | 5.315 | 5.150 | 5.250 | 409,052 | -0.03(-0.57%) |
Oct 08, 2024 | 5.250 | 5.410 | 5.200 | 5.280 | 408,025 | +0.03(+0.57%) |
Oct 07, 2024 | 5.540 | 5.560 | 5.200 | 5.250 | 668,381 | -0.32(-5.75%) |
Oct 04, 2024 | 5.500 | 5.630 | 5.422 | 5.570 | 409,494 | +0.11(+1.92%) |
Oct 03, 2024 | 5.510 | 5.550 | 5.350 | 5.465 | 556,286 | -0.08(-1.53%) |
Oct 02, 2024 | 5.630 | 5.630 | 5.510 | 5.550 | 320,638 | -0.08(-1.42%) |
Oct 01, 2024 | 5.690 | 5.700 | 5.480 | 5.630 | 609,466 | -0.06(-1.05%) |
Sep 30, 2024 | 5.820 | 5.940 | 5.560 | 5.690 | 656,249 | -0.16(-2.74%) |
Sep 27, 2024 | 5.960 | 5.960 | 5.830 | 5.850 | 434,169 | -0.04(-0.68%) |
Sep 26, 2024 | 6.050 | 6.050 | 5.825 | 5.890 | 729,046 | -0.07(-1.17%) |
Sep 25, 2024 | 6.070 | 6.099 | 5.920 | 5.960 | 588,816 | -0.10(-1.65%) |
Sep 24, 2024 | 5.910 | 6.110 | 5.810 | 6.060 | 729,768 | +0.19(+3.24%) |
Sep 23, 2024 | 5.980 | 5.998 | 5.830 | 5.870 | 851,590 | -0.10(-1.68%) |
Sep 20, 2024 | 6.290 | 6.310 | 5.960 | 5.970 | 1,886,641 | -0.34(-5.39%) |
Sep 19, 2024 | 6.280 | 6.480 | 6.090 | 6.310 | 645,140 | +0.23(+3.78%) |
Sep 18, 2024 | 6.050 | 6.340 | 6.000 | 6.080 | 637,219 | +0.02(+0.33%) |
Sep 17, 2024 | 6.430 | 6.480 | 5.930 | 6.060 | 770,282 | -0.30(-4.72%) |
Sep 16, 2024 | 6.440 | 6.510 | 6.140 | 6.360 | 659,315 | -0.09(-1.40%) |
Sep 13, 2024 | 6.250 | 6.610 | 6.090 | 6.450 | 961,529 | +0.27(+4.37%) |
Sep 12, 2024 | 6.030 | 6.285 | 5.960 | 6.180 | 771,002 | +0.19(+3.17%) |
Sep 11, 2024 | 5.840 | 6.000 | 5.800 | 5.990 | 373,551 | +0.15(+2.57%) |
Sep 10, 2024 | 6.030 | 6.040 | 5.690 | 5.840 | 619,212 | -0.17(-2.83%) |
Sep 09, 2024 | 5.940 | 6.160 | 5.860 | 6.010 | 556,304 | +0.06(+1.09%) |
Sep 06, 2024 | 6.140 | 6.230 | 5.870 | 5.945 | 472,698 | -0.19(-3.10%) |
Sep 05, 2024 | 6.200 | 6.285 | 5.970 | 6.135 | 875,011 | -0.00(-0.08%) |
Sep 04, 2024 | 5.800 | 6.265 | 5.700 | 6.140 | 879,298 | +0.34(+5.86%) |
Sep 03, 2024 | 5.980 | 6.090 | 5.620 | 5.800 | 1,446,215 | -0.26(-4.29%) |
Aug 30, 2024 | 6.050 | 6.107 | 5.920 | 6.060 | 761,945 | +0.05(+0.83%) |
Aug 29, 2024 | 5.990 | 6.290 | 5.950 | 6.010 | 1,044,858 | +0.14(+2.47%) |
Aug 28, 2024 | 6.170 | 6.210 | 5.740 | 5.865 | 934,705 | -0.37(-5.86%) |
Aug 27, 2024 | 6.120 | 6.245 | 5.860 | 6.230 | 756,522 | +0.11(+1.80%) |
Aug 26, 2024 | 6.040 | 6.180 | 5.930 | 6.120 | 821,360 | +0.10(+1.66%) |
Aug 23, 2024 | 6.000 | 6.220 | 5.920 | 6.020 | 771,405 | +0.04(+0.75%) |
Aug 22, 2024 | 6.400 | 6.520 | 5.940 | 5.975 | 847,434 | -0.44(-6.79%) |
Aug 21, 2024 | 6.250 | 6.530 | 6.110 | 6.410 | 1,659,871 | +0.24(+3.89%) |
Aug 20, 2024 | 6.360 | 6.400 | 5.610 | 6.170 | 1,280,611 | -0.19(-2.99%) |
Aug 19, 2024 | 6.420 | 6.420 | 6.120 | 6.360 | 935,440 | +0.00(+0.00%) |
Aug 16, 2024 | 6.470 | 6.555 | 6.330 | 6.360 | 825,653 | -0.06(-0.93%) |
Aug 15, 2024 | 6.790 | 6.790 | 6.240 | 6.420 | 1,166,797 | -0.24(-3.53%) |
Aug 14, 2024 | 6.900 | 6.950 | 6.650 | 6.655 | 652,778 | +0.07(+0.99%) |
Aug 13, 2024 | 7.200 | 7.250 | 6.530 | 6.590 | 1,374,558 | -0.26(-3.80%) |
Aug 12, 2024 | 6.690 | 6.900 | 6.430 | 6.850 | 1,439,703 | -0.06(-0.87%) |
Aug 09, 2024 | 7.700 | 7.850 | 6.660 | 6.910 | 2,348,614 | -0.77(-10.03%) |
Aug 08, 2024 | 7.460 | 7.750 | 7.350 | 7.680 | 536,416 | +0.37(+5.06%) |
Aug 07, 2024 | 7.760 | 7.820 | 7.290 | 7.310 | 556,742 | -0.29(-3.82%) |
Aug 06, 2024 | 7.570 | 7.810 | 7.330 | 7.600 | 636,340 | +0.13(+1.74%) |
Aug 05, 2024 | 7.520 | 7.580 | 7.150 | 7.470 | 1,033,816 | -0.64(-7.89%) |
Aug 02, 2024 | 8.120 | 8.370 | 7.870 | 8.110 | 832,390 | -0.27(-3.22%) |