Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.530 | 5.550 | 5.420 | 5.430 | 1,920,974 | -0.08(-1.45%) |
Sep 25, 2024 | 5.680 | 5.700 | 5.490 | 5.510 | 1,490,112 | -0.18(-3.16%) |
Sep 24, 2024 | 5.790 | 5.830 | 5.680 | 5.690 | 1,072,411 | -0.02(-0.35%) |
Sep 23, 2024 | 5.570 | 5.790 | 5.570 | 5.710 | 4,555,499 | +0.13(+2.33%) |
Sep 20, 2024 | 5.590 | 5.610 | 5.540 | 5.580 | 1,739,741 | -0.02(-0.36%) |
Sep 19, 2024 | 5.600 | 5.670 | 5.570 | 5.600 | 573,680 | +0.06(+1.08%) |
Sep 18, 2024 | 5.640 | 5.640 | 5.530 | 5.540 | 885,094 | -0.11(-1.95%) |
Sep 17, 2024 | 5.550 | 5.670 | 5.520 | 5.650 | 947,782 | +0.11(+1.99%) |
Sep 16, 2024 | 5.580 | 5.580 | 5.490 | 5.540 | 939,077 | -0.02(-0.36%) |
Sep 13, 2024 | 5.740 | 5.740 | 5.520 | 5.560 | 714,934 | -0.22(-3.81%) |
Sep 12, 2024 | 5.670 | 5.800 | 5.650 | 5.780 | 777,837 | +0.14(+2.48%) |
Sep 11, 2024 | 5.600 | 5.690 | 5.450 | 5.640 | 979,090 | +0.08(+1.44%) |
Sep 10, 2024 | 5.590 | 5.590 | 5.410 | 5.560 | 1,055,747 | -0.02(-0.36%) |
Sep 09, 2024 | 5.670 | 5.690 | 5.560 | 5.580 | 1,204,511 | -0.05(-0.89%) |
Sep 06, 2024 | 5.670 | 5.730 | 5.560 | 5.630 | 530,153 | -0.01(-0.18%) |
Sep 05, 2024 | 5.730 | 5.750 | 5.620 | 5.640 | 760,320 | +0.01(+0.18%) |
Sep 04, 2024 | 5.660 | 5.750 | 5.620 | 5.630 | 1,614,278 | -0.03(-0.53%) |
Sep 03, 2024 | 5.800 | 5.810 | 5.610 | 5.660 | 1,101,145 | -0.23(-3.90%) |
Aug 30, 2024 | 5.890 | 0 | -0.07(-1.17%) | |||
Aug 29, 2024 | 5.970 | 5.980 | 5.850 | 5.960 | 805,488 | +0.02(+0.34%) |
Aug 28, 2024 | 5.930 | 5.970 | 5.850 | 5.940 | 1,276,584 | -0.03(-0.50%) |
Aug 27, 2024 | 6.120 | 6.120 | 5.910 | 5.970 | 1,153,662 | -0.18(-2.93%) |
Aug 26, 2024 | 6.240 | 6.240 | 6.120 | 6.150 | 1,055,018 | -0.02(-0.32%) |
Aug 23, 2024 | 6.120 | 6.190 | 6.100 | 6.170 | 851,633 | +0.09(+1.48%) |
Aug 22, 2024 | 6.160 | 6.180 | 6.050 | 6.080 | 383,090 | -0.08(-1.30%) |
Aug 21, 2024 | 6.080 | 6.200 | 6.080 | 6.160 | 794,840 | +0.08(+1.32%) |
Aug 20, 2024 | 6.120 | 6.160 | 6.040 | 6.080 | 782,783 | -0.04(-0.65%) |
Aug 19, 2024 | 6.190 | 6.300 | 6.100 | 6.120 | 1,442,368 | -0.05(-0.81%) |
Aug 16, 2024 | 6.210 | 6.280 | 6.160 | 6.170 | 696,814 | -0.13(-2.06%) |
Aug 15, 2024 | 6.280 | 6.430 | 6.150 | 6.300 | 1,538,674 | +0.12(+1.94%) |
Aug 14, 2024 | 6.110 | 6.280 | 6.070 | 6.180 | 969,715 | +0.08(+1.31%) |
Aug 13, 2024 | 5.920 | 6.140 | 5.920 | 6.100 | 901,028 | +0.14(+2.35%) |
Aug 12, 2024 | 5.650 | 5.990 | 5.650 | 5.960 | 976,388 | +0.34(+6.05%) |
Aug 09, 2024 | 5.690 | 5.700 | 5.550 | 5.620 | 604,153 | -0.06(-1.06%) |
Aug 08, 2024 | 5.620 | 5.710 | 5.580 | 5.680 | 632,192 | +0.12(+2.16%) |
Aug 07, 2024 | 5.700 | 5.740 | 5.540 | 5.560 | 837,647 | -0.03(-0.54%) |
Aug 06, 2024 | 5.580 | 5.650 | 5.520 | 5.590 | 1,391,864 | -0.03(-0.53%) |
Aug 02, 2024 | 5.620 | 0 | -0.21(-3.60%) | |||
Aug 01, 2024 | 5.990 | 6.000 | 5.750 | 5.830 | 1,054,665 | -0.16(-2.67%) |
Jul 31, 2024 | 5.940 | 6.020 | 5.900 | 5.990 | 751,679 | +0.11(+1.87%) |
Jul 30, 2024 | 5.830 | 5.890 | 5.800 | 5.880 | 583,991 | +0.03(+0.51%) |
Jul 29, 2024 | 5.960 | 5.980 | 5.790 | 5.850 | 1,267,013 | -0.10(-1.68%) |
Jul 26, 2024 | 6.040 | 6.040 | 5.890 | 5.950 | 836,448 | -0.08(-1.33%) |
Jul 25, 2024 | 6.020 | 6.060 | 5.910 | 6.030 | 572,948 | -0.01(-0.17%) |
Jul 24, 2024 | 6.160 | 6.230 | 6.020 | 6.040 | 670,477 | -0.09(-1.47%) |
Jul 23, 2024 | 6.190 | 6.190 | 6.060 | 6.130 | 420,162 | -0.10(-1.61%) |
Jul 22, 2024 | 6.070 | 6.260 | 6.060 | 6.230 | 701,026 | +0.18(+2.98%) |
Jul 19, 2024 | 6.140 | 6.190 | 6.040 | 6.050 | 674,608 | -0.11(-1.79%) |
Jul 18, 2024 | 6.260 | 6.290 | 6.080 | 6.160 | 1,266,736 | -0.10(-1.60%) |
Jul 17, 2024 | 6.330 | 6.420 | 6.230 | 6.260 | 1,409,724 | -0.07(-1.11%) |
Jul 16, 2024 | 6.340 | 6.380 | 6.260 | 6.330 | 798,041 | -0.02(-0.31%) |
Jul 15, 2024 | 6.390 | 6.430 | 6.300 | 6.350 | 747,507 | -0.04(-0.63%) |
Jul 12, 2024 | 6.420 | 6.540 | 6.360 | 6.390 | 1,639,507 | -0.01(-0.16%) |
Jul 11, 2024 | 6.080 | 6.490 | 6.020 | 6.400 | 1,558,957 | +0.33(+5.44%) |
Jul 10, 2024 | 6.080 | 6.130 | 6.000 | 6.070 | 1,093,196 | +0.00(+0.00%) |
Jul 09, 2024 | 6.350 | 6.360 | 6.050 | 6.070 | 976,100 | -0.25(-3.96%) |
Jul 08, 2024 | 6.190 | 6.330 | 6.120 | 6.320 | 1,023,986 | +0.12(+1.94%) |
Jul 05, 2024 | 6.320 | 6.370 | 6.150 | 6.200 | 2,925,124 | -0.13(-2.05%) |
Jul 04, 2024 | 6.240 | 6.410 | 6.240 | 6.330 | 697,321 | +0.07(+1.12%) |
Jul 03, 2024 | 6.020 | 6.320 | 6.020 | 6.260 | 1,696,407 | +0.25(+4.16%) |