Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 5.750 | 5.750 | 5.590 | 5.670 | 1,253,610 | -0.06(-1.05%) |
Oct 11, 2024 | 5.490 | 5.810 | 5.445 | 5.730 | 2,114,710 | +0.18(+3.24%) |
Oct 10, 2024 | 5.310 | 5.600 | 5.300 | 5.550 | 1,742,732 | +0.17(+3.06%) |
Oct 09, 2024 | 5.550 | 5.570 | 5.325 | 5.385 | 2,484,378 | -0.17(-2.97%) |
Oct 08, 2024 | 5.500 | 5.690 | 5.410 | 5.550 | 2,291,100 | +0.05(+0.91%) |
Oct 07, 2024 | 5.450 | 5.715 | 5.370 | 5.500 | 2,855,027 | +0.06(+1.10%) |
Oct 04, 2024 | 5.380 | 5.550 | 5.260 | 5.440 | 2,800,288 | +0.16(+3.03%) |
Oct 03, 2024 | 5.610 | 5.730 | 5.240 | 5.280 | 3,616,658 | -0.41(-7.21%) |
Oct 02, 2024 | 5.740 | 6.340 | 5.550 | 5.690 | 8,188,358 | +0.20(+3.55%) |
Oct 01, 2024 | 5.440 | 5.570 | 5.170 | 5.495 | 2,486,523 | +0.05(+1.01%) |
Sep 30, 2024 | 5.540 | 5.745 | 5.340 | 5.440 | 1,726,853 | -0.14(-2.51%) |
Sep 27, 2024 | 5.530 | 5.680 | 5.440 | 5.580 | 1,382,083 | +0.11(+2.01%) |
Sep 26, 2024 | 5.570 | 5.660 | 5.310 | 5.470 | 1,858,151 | +0.01(+0.27%) |
Sep 25, 2024 | 5.750 | 5.960 | 5.442 | 5.455 | 3,249,762 | -0.67(-10.87%) |
Sep 24, 2024 | 5.270 | 6.430 | 5.260 | 6.120 | 5,154,506 | +0.89(+17.02%) |
Sep 23, 2024 | 5.250 | 5.300 | 5.074 | 5.230 | 1,962,673 | +0.03(+0.58%) |
Sep 20, 2024 | 5.440 | 5.600 | 5.200 | 5.200 | 5,267,214 | -0.25(-4.59%) |
Sep 19, 2024 | 5.560 | 5.650 | 5.360 | 5.450 | 1,557,041 | +0.11(+2.06%) |
Sep 18, 2024 | 5.220 | 5.656 | 5.220 | 5.340 | 1,673,543 | +0.11(+2.10%) |
Sep 17, 2024 | 5.300 | 5.420 | 5.200 | 5.230 | 1,583,275 | -0.05(-0.95%) |
Sep 16, 2024 | 5.650 | 5.650 | 5.204 | 5.280 | 2,239,886 | -0.36(-6.38%) |
Sep 13, 2024 | 5.730 | 5.820 | 5.560 | 5.640 | 1,899,783 | +0.02(+0.36%) |
Sep 12, 2024 | 5.700 | 5.930 | 5.452 | 5.620 | 2,076,713 | -0.07(-1.23%) |
Sep 11, 2024 | 5.160 | 5.700 | 5.160 | 5.690 | 2,675,983 | +0.44(+8.38%) |
Sep 10, 2024 | 5.440 | 5.520 | 5.140 | 5.250 | 2,782,429 | -0.14(-2.60%) |
Sep 09, 2024 | 5.380 | 5.750 | 5.300 | 5.390 | 3,769,790 | +0.12(+2.28%) |
Sep 06, 2024 | 5.480 | 5.500 | 5.210 | 5.270 | 1,702,515 | -0.21(-3.83%) |
Sep 05, 2024 | 5.690 | 5.710 | 5.440 | 5.480 | 1,658,871 | -0.21(-3.69%) |
Sep 04, 2024 | 5.630 | 5.785 | 5.530 | 5.690 | 2,193,363 | +0.16(+2.80%) |
Sep 03, 2024 | 6.000 | 6.020 | 5.430 | 5.535 | 2,962,536 | -0.51(-8.51%) |
Aug 30, 2024 | 6.170 | 6.250 | 5.760 | 6.050 | 4,199,432 | -0.10(-1.63%) |
Aug 29, 2024 | 6.520 | 6.580 | 6.130 | 6.150 | 1,978,848 | -0.30(-4.65%) |
Aug 28, 2024 | 6.620 | 6.620 | 6.360 | 6.450 | 1,532,152 | -0.21(-3.15%) |
Aug 27, 2024 | 6.960 | 7.100 | 6.570 | 6.660 | 2,125,196 | -0.39(-5.53%) |
Aug 26, 2024 | 7.100 | 7.480 | 6.945 | 7.050 | 2,393,786 | +0.02(+0.28%) |
Aug 23, 2024 | 6.440 | 7.030 | 6.330 | 7.030 | 2,084,455 | +0.63(+9.84%) |
Aug 22, 2024 | 6.480 | 6.590 | 6.220 | 6.400 | 2,090,230 | -0.07(-1.08%) |
Aug 21, 2024 | 6.240 | 6.570 | 6.220 | 6.470 | 1,657,846 | +0.22(+3.52%) |
Aug 20, 2024 | 6.300 | 6.340 | 6.081 | 6.250 | 1,743,125 | -0.08(-1.26%) |
Aug 19, 2024 | 6.450 | 6.700 | 6.250 | 6.330 | 2,163,718 | -0.15(-2.31%) |
Aug 16, 2024 | 6.330 | 6.690 | 6.250 | 6.480 | 2,996,579 | +0.34(+5.54%) |
Aug 15, 2024 | 6.100 | 6.450 | 5.880 | 6.140 | 4,235,558 | +0.13(+2.16%) |
Aug 14, 2024 | 6.650 | 6.660 | 6.010 | 6.010 | 3,985,102 | -0.64(-9.62%) |
Aug 13, 2024 | 6.610 | 7.100 | 6.380 | 6.650 | 3,848,313 | +0.04(+0.53%) |
Aug 12, 2024 | 6.990 | 7.730 | 6.340 | 6.615 | 6,814,380 | -1.29(-16.37%) |
Aug 09, 2024 | 8.070 | 8.240 | 7.720 | 7.910 | 5,077,419 | -0.09(-1.12%) |
Aug 08, 2024 | 8.000 | 8.240 | 7.890 | 8.000 | 2,323,852 | +0.17(+2.17%) |
Aug 07, 2024 | 8.550 | 8.719 | 7.760 | 7.830 | 3,075,162 | -0.47(-5.66%) |
Aug 06, 2024 | 8.020 | 8.700 | 7.670 | 8.300 | 2,930,923 | +0.43(+5.46%) |
Aug 05, 2024 | 7.320 | 8.080 | 7.112 | 7.870 | 3,214,062 | -0.38(-4.61%) |
Aug 02, 2024 | 8.150 | 8.620 | 7.860 | 8.250 | 3,430,286 | -0.37(-4.29%) |
|