Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.000 | 7.020 | 6.860 | 6.880 | 274,620 | -0.05(-0.72%) |
Sep 26, 2024 | 6.750 | 6.960 | 6.710 | 6.930 | 288,458 | +0.27(+4.05%) |
Sep 25, 2024 | 6.650 | 6.660 | 6.560 | 6.660 | 233,283 | +0.00(+0.00%) |
Sep 24, 2024 | 6.680 | 6.735 | 6.625 | 6.660 | 300,633 | +0.01(+0.15%) |
Sep 23, 2024 | 6.520 | 6.765 | 6.460 | 6.650 | 332,395 | +0.14(+2.15%) |
Sep 20, 2024 | 6.530 | 6.550 | 6.450 | 6.510 | 520,467 | -0.04(-0.61%) |
Sep 19, 2024 | 6.550 | 6.585 | 6.470 | 6.550 | 264,418 | +0.11(+1.71%) |
Sep 18, 2024 | 6.350 | 6.620 | 6.350 | 6.440 | 198,902 | +0.09(+1.42%) |
Sep 17, 2024 | 6.290 | 6.455 | 6.280 | 6.350 | 335,737 | +0.11(+1.76%) |
Sep 16, 2024 | 6.100 | 6.260 | 6.071 | 6.240 | 296,699 | +0.17(+2.80%) |
Sep 13, 2024 | 5.850 | 6.095 | 5.840 | 6.070 | 353,890 | +0.25(+4.30%) |
Sep 12, 2024 | 5.730 | 5.875 | 5.720 | 5.820 | 397,576 | +0.10(+1.75%) |
Sep 11, 2024 | 5.630 | 5.775 | 5.550 | 5.720 | 468,949 | +0.11(+1.96%) |
Sep 10, 2024 | 5.530 | 5.625 | 5.420 | 5.610 | 359,636 | +0.08(+1.45%) |
Sep 09, 2024 | 5.640 | 5.710 | 5.520 | 5.530 | 446,925 | -0.11(-1.95%) |
Sep 06, 2024 | 5.890 | 5.950 | 5.625 | 5.640 | 449,735 | -0.27(-4.57%) |
Sep 05, 2024 | 5.950 | 6.080 | 5.850 | 5.910 | 726,682 | +0.01(+0.17%) |
Sep 04, 2024 | 5.840 | 6.015 | 5.810 | 5.900 | 391,394 | +0.04(+0.68%) |
Sep 03, 2024 | 5.720 | 5.900 | 5.700 | 5.860 | 435,122 | +0.08(+1.38%) |
Aug 30, 2024 | 5.710 | 5.790 | 5.600 | 5.780 | 505,683 | +0.11(+1.94%) |
Aug 29, 2024 | 5.800 | 5.800 | 5.650 | 5.670 | 497,206 | -0.06(-1.05%) |
Aug 28, 2024 | 5.760 | 5.815 | 5.643 | 5.730 | 321,147 | -0.04(-0.69%) |
Aug 27, 2024 | 5.890 | 5.890 | 5.760 | 5.770 | 295,784 | -0.14(-2.37%) |
Aug 26, 2024 | 5.860 | 5.945 | 5.775 | 5.910 | 328,698 | +0.12(+2.07%) |
Aug 23, 2024 | 5.800 | 5.990 | 5.770 | 5.790 | 642,255 | +0.00(+0.00%) |
Aug 22, 2024 | 5.790 | 5.820 | 5.705 | 5.790 | 432,837 | +0.01(+0.17%) |
Aug 21, 2024 | 5.700 | 5.865 | 5.700 | 5.780 | 440,827 | +0.12(+2.12%) |
Aug 20, 2024 | 5.780 | 5.780 | 5.585 | 5.660 | 404,711 | -0.08(-1.39%) |
Aug 19, 2024 | 5.950 | 6.045 | 5.690 | 5.740 | 563,592 | -0.23(-3.85%) |
Aug 16, 2024 | 5.920 | 6.050 | 5.865 | 5.970 | 840,024 | +0.05(+0.84%) |
Aug 15, 2024 | 6.100 | 6.100 | 5.920 | 5.920 | 543,619 | +0.03(+0.51%) |
Aug 14, 2024 | 6.020 | 6.130 | 5.760 | 5.890 | 681,278 | -0.21(-3.44%) |
Aug 13, 2024 | 5.660 | 6.100 | 5.650 | 6.100 | 470,499 | +0.47(+8.35%) |
Aug 12, 2024 | 6.340 | 6.400 | 5.600 | 5.630 | 667,657 | -0.76(-11.89%) |
Aug 09, 2024 | 6.480 | 6.555 | 6.170 | 6.390 | 1,053,970 | -0.11(-1.69%) |
Aug 08, 2024 | 6.440 | 6.650 | 6.250 | 6.500 | 1,293,347 | +0.19(+3.01%) |
Aug 07, 2024 | 6.130 | 6.610 | 6.032 | 6.310 | 1,692,625 | +0.46(+7.86%) |
Aug 06, 2024 | 5.690 | 5.880 | 5.600 | 5.850 | 799,715 | +0.17(+2.99%) |
Aug 05, 2024 | 5.570 | 5.755 | 5.500 | 5.680 | 667,951 | -0.18(-3.07%) |
Aug 02, 2024 | 5.860 | 5.980 | 5.640 | 5.860 | 729,650 | -0.16(-2.66%) |
Aug 01, 2024 | 6.220 | 6.240 | 5.850 | 6.020 | 799,535 | -0.19(-3.06%) |
Jul 31, 2024 | 6.440 | 6.440 | 6.160 | 6.210 | 536,950 | -0.14(-2.20%) |
Jul 30, 2024 | 6.400 | 6.480 | 6.290 | 6.350 | 312,504 | -0.05(-0.78%) |
Jul 29, 2024 | 6.430 | 6.535 | 6.300 | 6.400 | 377,045 | -0.03(-0.47%) |
Jul 26, 2024 | 6.150 | 6.430 | 6.080 | 6.430 | 466,155 | +0.35(+5.76%) |
Jul 25, 2024 | 5.940 | 6.190 | 5.860 | 6.080 | 1,107,662 | +0.14(+2.36%) |
Jul 24, 2024 | 6.030 | 6.090 | 5.870 | 5.940 | 524,890 | -0.13(-2.14%) |
Jul 23, 2024 | 6.010 | 6.100 | 5.950 | 6.070 | 307,671 | +0.09(+1.51%) |
Jul 22, 2024 | 5.870 | 5.985 | 5.795 | 5.980 | 397,929 | +0.04(+0.67%) |
Jul 19, 2024 | 5.970 | 5.970 | 5.745 | 5.940 | 588,413 | -0.02(-0.34%) |
Jul 18, 2024 | 6.040 | 6.220 | 5.930 | 5.960 | 411,435 | -0.08(-1.32%) |
Jul 17, 2024 | 6.040 | 6.120 | 5.910 | 6.040 | 430,969 | +0.01(+0.17%) |
Jul 16, 2024 | 5.780 | 6.080 | 5.765 | 6.030 | 730,262 | +0.32(+5.60%) |
Jul 15, 2024 | 5.930 | 5.930 | 5.700 | 5.710 | 450,253 | -0.19(-3.22%) |
Jul 12, 2024 | 5.900 | 5.955 | 5.690 | 5.900 | 604,452 | -0.01(-0.17%) |
Jul 11, 2024 | 5.580 | 5.910 | 5.560 | 5.910 | 751,588 | +0.45(+8.24%) |
Jul 10, 2024 | 5.510 | 5.530 | 5.415 | 5.460 | 489,988 | -0.03(-0.55%) |
Jul 09, 2024 | 5.460 | 5.520 | 5.370 | 5.490 | 410,018 | +0.00(+0.00%) |
Jul 08, 2024 | 5.510 | 5.700 | 5.460 | 5.490 | 576,036 | +0.04(+0.73%) |
Jul 05, 2024 | 5.590 | 5.660 | 5.395 | 5.450 | 692,402 | -0.19(-3.37%) |
Jul 03, 2024 | 5.400 | 5.750 | 5.400 | 5.640 | 538,526 | +0.23(+4.25%) |
Jul 02, 2024 | 5.040 | 5.430 | 5.000 | 5.410 | 979,141 | +0.36(+7.13%) |