Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.040 | 6.130 | 5.908 | 6.120 | 899,394 | +0.11(+1.83%) |
Oct 17, 2024 | 6.000 | 6.065 | 5.900 | 6.010 | 1,565,793 | +0.01(+0.17%) |
Oct 16, 2024 | 6.200 | 6.220 | 6.000 | 6.000 | 634,285 | -0.18(-2.91%) |
Oct 15, 2024 | 6.000 | 6.200 | 5.930 | 6.180 | 463,421 | +0.19(+3.17%) |
Oct 14, 2024 | 6.000 | 6.270 | 5.960 | 5.990 | 733,902 | -0.01(-0.17%) |
Oct 11, 2024 | 5.870 | 6.055 | 5.870 | 6.000 | 505,984 | +0.06(+1.01%) |
Oct 10, 2024 | 5.830 | 5.950 | 5.720 | 5.940 | 592,940 | +0.06(+1.02%) |
Oct 09, 2024 | 5.960 | 6.040 | 5.815 | 5.880 | 735,104 | -0.11(-1.84%) |
Oct 08, 2024 | 6.060 | 6.150 | 5.930 | 5.990 | 642,521 | -0.01(-0.17%) |
Oct 07, 2024 | 6.310 | 6.310 | 5.930 | 6.000 | 846,820 | -0.35(-5.51%) |
Oct 04, 2024 | 6.270 | 6.385 | 6.050 | 6.350 | 917,908 | +0.08(+1.28%) |
Oct 03, 2024 | 5.870 | 6.290 | 5.810 | 6.270 | 904,892 | +0.33(+5.56%) |
Oct 02, 2024 | 5.900 | 6.065 | 5.900 | 5.940 | 419,827 | +0.03(+0.51%) |
Oct 01, 2024 | 6.030 | 6.060 | 5.770 | 5.910 | 773,396 | -0.17(-2.80%) |
Sep 30, 2024 | 6.140 | 6.330 | 6.020 | 6.080 | 481,726 | -0.08(-1.30%) |
Sep 27, 2024 | 6.230 | 6.270 | 6.035 | 6.160 | 556,866 | +0.06(+0.98%) |
Sep 26, 2024 | 6.080 | 6.245 | 5.940 | 6.100 | 1,444,393 | +0.17(+2.87%) |
Sep 25, 2024 | 6.130 | 6.130 | 5.925 | 5.930 | 556,389 | -0.21(-3.42%) |
Sep 24, 2024 | 6.090 | 6.250 | 5.980 | 6.140 | 781,895 | +0.14(+2.33%) |
Sep 23, 2024 | 6.120 | 6.150 | 6.000 | 6.000 | 527,315 | -0.09(-1.48%) |
Sep 20, 2024 | 6.280 | 6.320 | 6.030 | 6.090 | 919,017 | -0.24(-3.79%) |
Sep 19, 2024 | 6.500 | 6.530 | 6.280 | 6.330 | 494,074 | +0.07(+1.12%) |
Sep 18, 2024 | 6.370 | 6.680 | 6.240 | 6.260 | 726,229 | -0.11(-1.73%) |
Sep 17, 2024 | 6.380 | 6.550 | 6.320 | 6.370 | 478,961 | +0.11(+1.76%) |
Sep 16, 2024 | 6.260 | 6.350 | 6.145 | 6.260 | 456,968 | -0.06(-0.95%) |
Sep 13, 2024 | 6.270 | 6.395 | 6.210 | 6.320 | 478,886 | +0.12(+1.94%) |
Sep 12, 2024 | 6.170 | 6.280 | 6.015 | 6.200 | 398,651 | +0.00(+0.00%) |
Sep 11, 2024 | 6.140 | 6.240 | 6.000 | 6.200 | 634,076 | -0.05(-0.80%) |
Sep 10, 2024 | 6.030 | 6.260 | 5.890 | 6.250 | 586,755 | +0.25(+4.17%) |
Sep 09, 2024 | 5.950 | 6.091 | 5.850 | 6.000 | 526,294 | +0.10(+1.69%) |
Sep 06, 2024 | 5.940 | 6.060 | 5.770 | 5.900 | 636,098 | -0.08(-1.34%) |
Sep 05, 2024 | 5.940 | 6.060 | 5.860 | 5.980 | 664,231 | +0.01(+0.17%) |
Sep 04, 2024 | 6.060 | 6.270 | 5.930 | 5.970 | 816,678 | -0.09(-1.49%) |
Sep 03, 2024 | 6.350 | 6.350 | 6.010 | 6.060 | 1,008,869 | -0.31(-4.87%) |
Aug 30, 2024 | 6.420 | 6.440 | 6.240 | 6.370 | 604,012 | +0.09(+1.43%) |
Aug 29, 2024 | 6.410 | 6.550 | 6.270 | 6.280 | 766,415 | +0.04(+0.64%) |
Aug 28, 2024 | 6.650 | 6.650 | 6.190 | 6.240 | 1,153,426 | -0.41(-6.17%) |
Aug 27, 2024 | 6.860 | 6.950 | 6.560 | 6.650 | 1,095,339 | -0.34(-4.86%) |
Aug 26, 2024 | 7.070 | 7.073 | 6.820 | 6.990 | 673,741 | -0.05(-0.71%) |
Aug 23, 2024 | 7.150 | 7.460 | 6.950 | 7.040 | 1,263,410 | -0.03(-0.42%) |
Aug 22, 2024 | 7.600 | 7.640 | 7.040 | 7.070 | 1,016,924 | -0.58(-7.58%) |
Aug 21, 2024 | 7.160 | 7.660 | 6.930 | 7.650 | 1,332,415 | +0.52(+7.29%) |
Aug 20, 2024 | 6.900 | 7.200 | 6.610 | 7.130 | 1,699,991 | -0.11(-1.52%) |
Aug 19, 2024 | 7.290 | 7.300 | 6.970 | 7.240 | 1,084,966 | +0.03(+0.42%) |
Aug 16, 2024 | 7.160 | 7.290 | 7.100 | 7.210 | 1,131,680 | -0.05(-0.69%) |
Aug 15, 2024 | 7.100 | 7.435 | 7.050 | 7.260 | 885,724 | +0.30(+4.31%) |
Aug 14, 2024 | 7.110 | 7.126 | 6.850 | 6.960 | 543,923 | -0.14(-1.97%) |
Aug 13, 2024 | 6.820 | 7.145 | 6.780 | 7.100 | 507,265 | +0.37(+5.50%) |
Aug 12, 2024 | 7.000 | 7.000 | 6.660 | 6.730 | 662,463 | -0.20(-2.89%) |
Aug 09, 2024 | 7.050 | 7.090 | 6.780 | 6.930 | 480,744 | -0.11(-1.56%) |
Aug 08, 2024 | 6.850 | 7.180 | 6.710 | 7.040 | 736,775 | +0.32(+4.76%) |
Aug 07, 2024 | 7.460 | 7.460 | 6.705 | 6.720 | 810,393 | -0.58(-7.95%) |
Aug 06, 2024 | 7.410 | 7.500 | 7.070 | 7.300 | 467,266 | +0.07(+0.97%) |
Aug 05, 2024 | 6.730 | 7.385 | 6.551 | 7.230 | 1,145,823 | -0.49(-6.35%) |
Aug 02, 2024 | 7.480 | 7.760 | 7.350 | 7.720 | 685,014 | -0.09(-1.15%) |
|