Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 7.410 | 7.700 | 7.360 | 7.410 | 939,546 | +0.06(+0.82%) |
Oct 29, 2024 | 7.120 | 7.420 | 6.900 | 7.350 | 883,694 | +0.17(+2.37%) |
Oct 28, 2024 | 7.150 | 7.610 | 7.150 | 7.180 | 1,145,208 | +0.09(+1.27%) |
Oct 25, 2024 | 7.040 | 7.160 | 7.005 | 7.090 | 936,641 | +0.03(+0.42%) |
Oct 24, 2024 | 7.090 | 7.109 | 6.950 | 7.060 | 661,435 | -0.01(-0.14%) |
Oct 23, 2024 | 7.240 | 7.320 | 6.925 | 7.070 | 1,170,780 | -0.10(-1.39%) |
Oct 22, 2024 | 7.120 | 7.255 | 7.040 | 7.170 | 1,603,783 | +0.15(+2.14%) |
Oct 21, 2024 | 7.150 | 7.210 | 7.005 | 7.020 | 683,785 | -0.13(-1.82%) |
Oct 18, 2024 | 6.980 | 7.305 | 6.850 | 7.150 | 1,371,890 | +0.24(+3.47%) |
Oct 17, 2024 | 6.940 | 7.080 | 6.870 | 6.910 | 604,225 | -0.07(-1.00%) |
Oct 16, 2024 | 6.690 | 7.030 | 6.560 | 6.980 | 1,009,974 | +0.32(+4.80%) |
Oct 15, 2024 | 6.380 | 6.690 | 6.355 | 6.660 | 933,078 | +0.30(+4.72%) |
Oct 14, 2024 | 6.300 | 6.390 | 6.230 | 6.360 | 275,428 | +0.07(+1.11%) |
Oct 11, 2024 | 6.210 | 6.300 | 6.180 | 6.290 | 228,770 | +0.05(+0.80%) |
Oct 10, 2024 | 6.180 | 6.285 | 6.115 | 6.240 | 287,266 | +0.01(+0.16%) |
Oct 09, 2024 | 6.210 | 6.280 | 6.209 | 6.230 | 232,216 | +0.01(+0.16%) |
Oct 08, 2024 | 6.210 | 6.270 | 6.179 | 6.220 | 262,615 | -0.02(-0.32%) |
Oct 07, 2024 | 6.250 | 6.295 | 6.095 | 6.240 | 658,749 | +0.01(+0.16%) |
Oct 04, 2024 | 6.220 | 6.365 | 6.180 | 6.230 | 422,450 | +0.14(+2.30%) |
Oct 03, 2024 | 6.360 | 6.360 | 6.060 | 6.090 | 475,245 | -0.31(-4.84%) |
Oct 02, 2024 | 6.350 | 6.470 | 6.210 | 6.400 | 939,659 | +0.11(+1.75%) |
Oct 01, 2024 | 6.300 | 6.350 | 6.140 | 6.290 | 321,294 | -0.04(-0.63%) |
Sep 30, 2024 | 6.500 | 6.500 | 6.300 | 6.330 | 363,314 | -0.22(-3.36%) |
Sep 27, 2024 | 6.610 | 6.615 | 6.520 | 6.550 | 598,310 | +0.03(+0.46%) |
Sep 26, 2024 | 6.450 | 6.630 | 6.420 | 6.520 | 1,184,265 | +0.22(+3.49%) |
Sep 25, 2024 | 6.280 | 6.450 | 6.215 | 6.300 | 677,921 | +0.01(+0.16%) |
Sep 24, 2024 | 6.550 | 6.665 | 6.210 | 6.290 | 764,205 | -0.08(-1.26%) |
Sep 23, 2024 | 6.450 | 6.450 | 6.320 | 6.370 | 309,192 | -0.08(-1.24%) |
Sep 20, 2024 | 6.560 | 6.595 | 6.390 | 6.450 | 563,575 | -0.17(-2.57%) |
Sep 19, 2024 | 6.870 | 6.870 | 6.603 | 6.620 | 319,063 | -0.11(-1.63%) |
Sep 18, 2024 | 6.860 | 6.950 | 6.690 | 6.730 | 1,081,428 | -0.07(-1.03%) |
Sep 17, 2024 | 6.550 | 6.810 | 6.530 | 6.800 | 1,878,254 | +0.20(+3.03%) |
Sep 16, 2024 | 6.520 | 6.640 | 6.505 | 6.600 | 471,405 | +0.10(+1.54%) |
Sep 13, 2024 | 6.640 | 6.640 | 6.445 | 6.500 | 655,600 | -0.07(-1.07%) |
Sep 12, 2024 | 6.460 | 6.660 | 6.440 | 6.570 | 689,784 | +0.13(+2.02%) |
Sep 11, 2024 | 6.170 | 6.440 | 6.170 | 6.440 | 511,559 | +0.26(+4.21%) |
Sep 10, 2024 | 6.130 | 6.255 | 6.000 | 6.180 | 774,506 | +0.03(+0.49%) |
Sep 09, 2024 | 6.030 | 6.170 | 5.965 | 6.150 | 1,152,249 | +0.19(+3.19%) |
Sep 06, 2024 | 5.920 | 6.040 | 5.565 | 5.960 | 1,603,163 | +0.05(+0.85%) |
Sep 05, 2024 | 5.650 | 5.920 | 5.615 | 5.910 | 1,651,235 | +0.31(+5.54%) |
Sep 04, 2024 | 5.610 | 5.815 | 5.555 | 5.600 | 1,061,046 | -0.06(-1.06%) |
Sep 03, 2024 | 5.640 | 5.690 | 5.520 | 5.660 | 669,847 | -0.05(-0.88%) |
Aug 30, 2024 | 5.840 | 5.860 | 5.670 | 5.710 | 442,320 | -0.08(-1.38%) |
Aug 29, 2024 | 5.890 | 5.890 | 5.750 | 5.790 | 480,623 | +0.00(+0.00%) |
Aug 28, 2024 | 5.700 | 5.920 | 5.700 | 5.790 | 392,475 | +0.04(+0.70%) |
Aug 27, 2024 | 5.740 | 5.845 | 5.660 | 5.750 | 657,898 | -0.07(-1.20%) |
Aug 26, 2024 | 5.870 | 5.980 | 5.695 | 5.820 | 549,645 | -0.13(-2.18%) |
Aug 23, 2024 | 5.600 | 5.950 | 5.595 | 5.950 | 478,130 | +0.42(+7.59%) |
Aug 22, 2024 | 5.600 | 5.630 | 5.515 | 5.530 | 312,527 | -0.05(-0.90%) |
Aug 21, 2024 | 5.620 | 5.620 | 5.480 | 5.580 | 444,339 | -0.01(-0.18%) |
Aug 20, 2024 | 5.660 | 5.720 | 5.540 | 5.590 | 552,653 | -0.10(-1.76%) |
Aug 19, 2024 | 5.730 | 5.730 | 5.585 | 5.690 | 726,913 | -0.01(-0.18%) |
Aug 16, 2024 | 5.720 | 5.785 | 5.580 | 5.700 | 1,211,753 | -0.02(-0.35%) |
Aug 15, 2024 | 5.620 | 5.815 | 5.590 | 5.720 | 608,182 | +0.12(+2.14%) |
Aug 14, 2024 | 5.580 | 5.632 | 5.505 | 5.600 | 240,865 | +0.05(+0.90%) |
Aug 13, 2024 | 5.390 | 5.590 | 5.360 | 5.550 | 354,077 | +0.18(+3.35%) |
Aug 12, 2024 | 5.540 | 5.580 | 5.320 | 5.370 | 783,745 | -0.15(-2.72%) |
Aug 09, 2024 | 5.440 | 5.570 | 5.440 | 5.520 | 379,657 | +0.08(+1.47%) |
Aug 08, 2024 | 5.460 | 5.590 | 5.440 | 5.440 | 495,203 | +0.04(+0.74%) |
Aug 07, 2024 | 5.590 | 5.705 | 5.380 | 5.400 | 970,162 | -0.08(-1.46%) |
Aug 06, 2024 | 5.380 | 5.590 | 5.310 | 5.480 | 842,707 | +0.11(+2.05%) |
Aug 05, 2024 | 5.360 | 5.560 | 5.150 | 5.370 | 1,757,520 | -0.24(-4.28%) |
Aug 02, 2024 | 5.800 | 5.840 | 5.490 | 5.610 | 1,405,081 | -0.22(-3.77%) |