Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.900 | 5.960 | 5.795 | 5.920 | 192,117 | +0.11(+1.89%) |
Sep 26, 2024 | 5.970 | 5.990 | 5.780 | 5.810 | 108,753 | -0.05(-0.85%) |
Sep 25, 2024 | 5.890 | 5.910 | 5.820 | 5.860 | 87,145 | -0.02(-0.34%) |
Sep 24, 2024 | 6.020 | 6.050 | 5.860 | 5.880 | 136,472 | -0.12(-2.00%) |
Sep 23, 2024 | 6.020 | 6.120 | 5.990 | 6.000 | 108,749 | +0.00(+0.00%) |
Sep 20, 2024 | 6.000 | 6.159 | 5.970 | 6.000 | 521,355 | -0.22(-3.54%) |
Sep 19, 2024 | 6.380 | 6.390 | 6.160 | 6.220 | 191,166 | -0.04(-0.64%) |
Sep 18, 2024 | 6.280 | 6.500 | 6.227 | 6.260 | 239,763 | +0.01(+0.16%) |
Sep 17, 2024 | 6.360 | 6.420 | 6.210 | 6.250 | 166,789 | -0.05(-0.79%) |
Sep 16, 2024 | 6.200 | 6.340 | 6.162 | 6.300 | 101,627 | +0.11(+1.78%) |
Sep 13, 2024 | 6.090 | 6.190 | 6.070 | 6.190 | 105,081 | +0.19(+3.17%) |
Sep 12, 2024 | 5.950 | 6.050 | 5.925 | 6.000 | 95,519 | +0.08(+1.35%) |
Sep 11, 2024 | 5.850 | 5.940 | 5.800 | 5.920 | 81,727 | +0.00(+0.00%) |
Sep 10, 2024 | 5.820 | 5.950 | 5.765 | 5.920 | 95,298 | +0.14(+2.42%) |
Sep 09, 2024 | 5.750 | 5.880 | 5.710 | 5.780 | 118,598 | +0.02(+0.35%) |
Sep 06, 2024 | 5.690 | 5.830 | 5.660 | 5.760 | 107,798 | +0.07(+1.23%) |
Sep 05, 2024 | 5.790 | 5.840 | 5.650 | 5.690 | 134,963 | -0.03(-0.52%) |
Sep 04, 2024 | 5.750 | 5.868 | 5.670 | 5.720 | 182,889 | -0.08(-1.38%) |
Sep 03, 2024 | 5.800 | 5.880 | 5.720 | 5.800 | 119,058 | -0.08(-1.36%) |
Aug 30, 2024 | 6.020 | 6.020 | 5.820 | 5.880 | 98,472 | -0.08(-1.34%) |
Aug 29, 2024 | 5.880 | 6.030 | 5.790 | 5.960 | 88,654 | +0.11(+1.88%) |
Aug 28, 2024 | 5.900 | 5.990 | 5.830 | 5.850 | 167,714 | -0.13(-2.17%) |
Aug 27, 2024 | 5.990 | 6.050 | 5.930 | 5.980 | 87,197 | -0.06(-0.99%) |
Aug 26, 2024 | 6.000 | 6.140 | 5.971 | 6.040 | 141,720 | +0.09(+1.51%) |
Aug 23, 2024 | 5.670 | 5.970 | 5.650 | 5.950 | 154,740 | +0.34(+6.06%) |
Aug 22, 2024 | 5.740 | 5.740 | 5.610 | 5.610 | 66,280 | -0.13(-2.26%) |
Aug 21, 2024 | 5.700 | 5.780 | 5.630 | 5.740 | 149,887 | +0.11(+1.95%) |
Aug 20, 2024 | 5.630 | 5.740 | 5.580 | 5.630 | 90,314 | -0.06(-1.05%) |
Aug 19, 2024 | 5.500 | 5.720 | 5.435 | 5.690 | 106,038 | +0.23(+4.21%) |
Aug 16, 2024 | 5.410 | 5.490 | 5.390 | 5.460 | 77,498 | +0.04(+0.74%) |
Aug 15, 2024 | 5.420 | 5.500 | 5.260 | 5.420 | 119,755 | +0.18(+3.44%) |
Aug 14, 2024 | 5.350 | 5.360 | 5.170 | 5.240 | 115,487 | -0.08(-1.50%) |
Aug 13, 2024 | 5.220 | 5.380 | 5.210 | 5.320 | 134,726 | +0.15(+2.90%) |
Aug 12, 2024 | 5.260 | 5.260 | 5.120 | 5.170 | 171,632 | -0.11(-2.08%) |
Aug 09, 2024 | 5.350 | 5.390 | 5.210 | 5.280 | 117,208 | -0.08(-1.49%) |
Aug 08, 2024 | 5.210 | 5.380 | 5.190 | 5.360 | 113,770 | +0.21(+4.08%) |
Aug 07, 2024 | 5.500 | 5.500 | 5.125 | 5.150 | 214,772 | -0.27(-4.98%) |
Aug 06, 2024 | 5.070 | 5.550 | 5.060 | 5.420 | 203,467 | +0.31(+6.07%) |
Aug 05, 2024 | 5.150 | 5.310 | 5.080 | 5.110 | 218,516 | -0.35(-6.41%) |
Aug 02, 2024 | 5.560 | 5.740 | 5.425 | 5.460 | 161,836 | -0.25(-4.38%) |
Aug 01, 2024 | 5.910 | 6.000 | 5.440 | 5.710 | 380,439 | -0.34(-5.62%) |
Jul 31, 2024 | 6.170 | 6.280 | 6.010 | 6.050 | 174,835 | -0.13(-2.10%) |
Jul 30, 2024 | 6.070 | 6.200 | 6.000 | 6.180 | 97,724 | +0.16(+2.66%) |
Jul 29, 2024 | 6.150 | 6.150 | 5.970 | 6.020 | 138,547 | -0.08(-1.31%) |
Jul 26, 2024 | 6.070 | 6.120 | 5.930 | 6.100 | 176,116 | +0.09(+1.50%) |
Jul 25, 2024 | 5.710 | 6.130 | 5.660 | 6.010 | 229,991 | +0.36(+6.37%) |
Jul 24, 2024 | 5.840 | 5.990 | 5.650 | 5.650 | 194,564 | -0.19(-3.25%) |
Jul 23, 2024 | 5.600 | 5.920 | 5.600 | 5.840 | 158,747 | +0.22(+3.91%) |
Jul 22, 2024 | 5.440 | 5.660 | 5.380 | 5.620 | 185,189 | +0.17(+3.12%) |
Jul 19, 2024 | 5.510 | 5.550 | 5.430 | 5.450 | 137,664 | -0.06(-1.09%) |
Jul 18, 2024 | 5.800 | 5.900 | 5.500 | 5.510 | 167,832 | -0.36(-6.13%) |
Jul 17, 2024 | 5.720 | 5.880 | 5.665 | 5.870 | 283,969 | +0.15(+2.62%) |
Jul 16, 2024 | 5.290 | 5.740 | 5.260 | 5.720 | 220,660 | +0.52(+10.00%) |
Jul 15, 2024 | 5.270 | 5.320 | 5.110 | 5.200 | 213,078 | -0.04(-0.76%) |
Jul 12, 2024 | 5.250 | 5.330 | 5.220 | 5.240 | 164,624 | +0.04(+0.77%) |
Jul 11, 2024 | 5.030 | 5.240 | 4.960 | 5.200 | 362,052 | +0.27(+5.48%) |
Jul 10, 2024 | 4.910 | 4.970 | 4.800 | 4.930 | 339,106 | +0.00(+0.00%) |
Jul 09, 2024 | 5.038 | 5.053 | 4.915 | 4.930 | 204,899 | -0.11(-2.14%) |
Jul 08, 2024 | 4.852 | 5.038 | 4.852 | 5.038 | 239,195 | +0.25(+5.11%) |
Jul 05, 2024 | 4.734 | 4.891 | 4.734 | 4.793 | 370,681 | -0.01(-0.20%) |
Jul 03, 2024 | 4.950 | 4.950 | 4.798 | 4.803 | 62,484 | -0.10(-2.00%) |
Jul 02, 2024 | 4.950 | 4.959 | 4.758 | 4.901 | 129,655 | -0.02(-0.40%) |