Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.320 | 6.360 | 5.820 | 5.890 | 615,449 | -0.34(-5.46%) |
Sep 26, 2024 | 6.400 | 6.550 | 6.050 | 6.230 | 642,806 | -0.03(-0.48%) |
Sep 25, 2024 | 6.270 | 6.340 | 6.195 | 6.260 | 520,196 | -0.02(-0.32%) |
Sep 24, 2024 | 6.240 | 6.300 | 5.950 | 6.280 | 771,667 | +0.11(+1.78%) |
Sep 23, 2024 | 6.460 | 6.480 | 5.970 | 6.170 | 894,576 | -0.18(-2.83%) |
Sep 20, 2024 | 6.510 | 6.560 | 6.230 | 6.350 | 2,458,060 | -0.22(-3.35%) |
Sep 19, 2024 | 6.650 | 7.060 | 6.514 | 6.570 | 1,159,109 | +0.19(+2.98%) |
Sep 18, 2024 | 6.540 | 6.710 | 6.170 | 6.380 | 1,033,078 | -0.08(-1.24%) |
Sep 17, 2024 | 6.480 | 6.700 | 6.360 | 6.460 | 1,131,734 | +0.10(+1.57%) |
Sep 16, 2024 | 6.460 | 6.840 | 6.160 | 6.360 | 1,142,758 | -0.08(-1.24%) |
Sep 13, 2024 | 6.530 | 7.220 | 5.700 | 6.440 | 3,334,058 | +0.03(+0.47%) |
Sep 12, 2024 | 6.060 | 6.410 | 5.980 | 6.410 | 817,952 | +0.41(+6.83%) |
Sep 11, 2024 | 6.490 | 6.514 | 5.810 | 6.000 | 1,119,729 | -0.52(-7.98%) |
Sep 10, 2024 | 5.730 | 6.700 | 5.660 | 6.520 | 1,226,223 | +0.79(+13.79%) |
Sep 09, 2024 | 4.560 | 5.730 | 4.560 | 5.730 | 2,909,089 | +0.33(+6.11%) |
Sep 06, 2024 | 5.880 | 6.039 | 5.281 | 5.400 | 1,771,645 | -0.43(-7.38%) |
Sep 05, 2024 | 5.900 | 6.040 | 5.655 | 5.830 | 1,148,675 | -0.04(-0.68%) |
Sep 04, 2024 | 5.960 | 6.280 | 5.830 | 5.870 | 676,753 | -0.14(-2.33%) |
Sep 03, 2024 | 6.310 | 6.310 | 5.675 | 6.010 | 1,119,183 | -0.31(-4.91%) |
Aug 30, 2024 | 6.420 | 6.530 | 6.070 | 6.320 | 784,321 | -0.11(-1.71%) |
Aug 29, 2024 | 6.390 | 6.710 | 6.320 | 6.430 | 708,649 | +0.06(+0.94%) |
Aug 28, 2024 | 6.370 | 6.440 | 6.152 | 6.370 | 778,724 | -0.06(-0.93%) |
Aug 27, 2024 | 6.810 | 6.940 | 6.270 | 6.430 | 1,089,832 | -0.50(-7.22%) |
Aug 26, 2024 | 6.730 | 7.080 | 6.580 | 6.930 | 998,028 | +0.29(+4.37%) |
Aug 23, 2024 | 6.160 | 6.725 | 6.130 | 6.640 | 1,326,589 | +0.58(+9.57%) |
Aug 22, 2024 | 6.350 | 6.370 | 5.890 | 6.060 | 978,046 | -0.25(-3.96%) |
Aug 21, 2024 | 6.130 | 6.325 | 6.030 | 6.310 | 1,888,546 | +0.26(+4.30%) |
Aug 20, 2024 | 6.350 | 6.410 | 6.000 | 6.050 | 1,071,127 | -0.23(-3.66%) |
Aug 19, 2024 | 5.890 | 6.285 | 5.820 | 6.280 | 805,127 | +0.43(+7.35%) |
Aug 16, 2024 | 5.810 | 5.980 | 5.710 | 5.850 | 585,997 | -0.01(-0.17%) |
Aug 15, 2024 | 5.680 | 5.970 | 5.470 | 5.860 | 878,109 | +0.19(+3.35%) |
Aug 14, 2024 | 5.860 | 5.860 | 5.400 | 5.670 | 1,075,464 | -0.03(-0.53%) |
Aug 13, 2024 | 5.790 | 5.820 | 5.530 | 5.700 | 517,317 | -0.02(-0.35%) |
Aug 12, 2024 | 5.410 | 5.800 | 5.360 | 5.720 | 646,995 | +0.32(+5.93%) |
Aug 09, 2024 | 5.820 | 5.888 | 5.280 | 5.400 | 580,592 | -0.39(-6.74%) |
Aug 08, 2024 | 5.870 | 5.930 | 5.670 | 5.790 | 594,588 | +0.00(+0.00%) |
Aug 07, 2024 | 6.190 | 6.210 | 5.590 | 5.790 | 999,233 | -0.21(-3.42%) |
Aug 06, 2024 | 5.930 | 6.260 | 5.920 | 5.995 | 573,222 | +0.11(+1.87%) |
Aug 05, 2024 | 5.530 | 6.160 | 5.480 | 5.885 | 1,169,751 | -0.54(-8.33%) |
Aug 02, 2024 | 6.330 | 6.650 | 6.160 | 6.420 | 1,802,377 | -0.26(-3.89%) |
Aug 01, 2024 | 6.890 | 7.357 | 6.510 | 6.680 | 1,314,295 | -0.02(-0.30%) |
Jul 31, 2024 | 6.400 | 6.830 | 6.270 | 6.700 | 1,117,844 | +0.40(+6.35%) |
Jul 30, 2024 | 6.570 | 6.780 | 6.170 | 6.300 | 970,935 | -0.24(-3.67%) |
Jul 29, 2024 | 6.510 | 6.620 | 6.360 | 6.540 | 1,111,733 | +0.04(+0.62%) |
Jul 26, 2024 | 6.600 | 6.940 | 6.485 | 6.500 | 1,361,709 | +0.06(+0.93%) |
Jul 25, 2024 | 6.000 | 6.550 | 5.870 | 6.440 | 1,000,473 | +0.50(+8.42%) |
Jul 24, 2024 | 6.350 | 6.510 | 5.800 | 5.940 | 1,226,119 | -0.54(-8.33%) |
Jul 23, 2024 | 6.090 | 6.565 | 6.070 | 6.480 | 1,063,702 | +0.32(+5.19%) |
Jul 22, 2024 | 6.090 | 6.215 | 5.805 | 6.160 | 1,577,024 | +0.13(+2.16%) |
Jul 19, 2024 | 6.250 | 6.250 | 5.940 | 6.030 | 1,315,083 | -0.22(-3.52%) |
Jul 18, 2024 | 6.960 | 7.000 | 6.151 | 6.250 | 2,351,631 | -0.61(-8.89%) |
Jul 17, 2024 | 7.450 | 7.525 | 6.575 | 6.860 | 3,313,543 | -0.52(-7.05%) |
Jul 16, 2024 | 6.610 | 7.660 | 6.560 | 7.380 | 3,831,944 | +0.89(+13.71%) |
Jul 15, 2024 | 5.720 | 6.750 | 5.518 | 6.490 | 2,597,778 | +0.84(+14.87%) |
Jul 12, 2024 | 5.170 | 5.720 | 5.110 | 5.650 | 1,935,580 | +0.53(+10.35%) |
Jul 11, 2024 | 5.120 | 5.370 | 5.065 | 5.120 | 1,416,578 | +0.12(+2.40%) |
Jul 10, 2024 | 5.030 | 5.074 | 4.900 | 5.000 | 1,358,787 | +0.00(+0.00%) |
Jul 09, 2024 | 4.440 | 5.040 | 4.390 | 5.000 | 1,380,904 | +0.57(+12.87%) |
Jul 08, 2024 | 4.610 | 4.690 | 4.355 | 4.430 | 1,384,359 | -0.09(-1.99%) |
Jul 05, 2024 | 4.550 | 4.600 | 4.410 | 4.520 | 891,990 | -0.03(-0.66%) |
Jul 03, 2024 | 4.480 | 4.840 | 4.480 | 4.550 | 1,005,734 | +0.03(+0.66%) |
Jul 02, 2024 | 4.850 | 4.850 | 4.410 | 4.520 | 1,355,126 | -0.33(-6.80%) |