Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.060 | 7.195 | 6.860 | 6.890 | 519,448 | -0.13(-1.85%) |
Oct 17, 2024 | 6.760 | 7.050 | 6.680 | 7.020 | 694,456 | +0.24(+3.54%) |
Oct 16, 2024 | 6.590 | 6.820 | 6.550 | 6.780 | 431,498 | +0.25(+3.83%) |
Oct 15, 2024 | 6.240 | 6.595 | 6.240 | 6.530 | 489,704 | +0.26(+4.15%) |
Oct 14, 2024 | 6.390 | 6.390 | 6.180 | 6.270 | 295,248 | -0.10(-1.57%) |
Oct 11, 2024 | 6.260 | 6.530 | 6.200 | 6.370 | 409,894 | +0.11(+1.76%) |
Oct 10, 2024 | 6.310 | 6.435 | 6.130 | 6.260 | 633,939 | -0.19(-2.95%) |
Oct 09, 2024 | 6.010 | 6.660 | 5.950 | 6.450 | 1,063,435 | +0.54(+9.14%) |
Oct 08, 2024 | 5.820 | 6.050 | 5.630 | 5.910 | 1,529,601 | +0.06(+1.03%) |
Oct 07, 2024 | 5.610 | 5.860 | 5.530 | 5.850 | 349,412 | +0.22(+3.91%) |
Oct 04, 2024 | 5.600 | 5.680 | 5.545 | 5.630 | 159,548 | +0.15(+2.74%) |
Oct 03, 2024 | 5.570 | 5.605 | 5.450 | 5.480 | 231,275 | -0.15(-2.66%) |
Oct 02, 2024 | 5.500 | 5.655 | 5.471 | 5.630 | 265,502 | +0.08(+1.44%) |
Oct 01, 2024 | 5.680 | 5.685 | 5.500 | 5.550 | 327,218 | -0.13(-2.29%) |
Sep 30, 2024 | 5.760 | 5.895 | 5.580 | 5.680 | 382,631 | -0.13(-2.24%) |
Sep 27, 2024 | 5.780 | 5.900 | 5.700 | 5.810 | 304,518 | +0.12(+2.11%) |
Sep 26, 2024 | 5.720 | 5.845 | 5.690 | 5.690 | 372,506 | +0.08(+1.43%) |
Sep 25, 2024 | 5.710 | 5.720 | 5.490 | 5.610 | 316,837 | -0.10(-1.75%) |
Sep 24, 2024 | 5.720 | 5.750 | 5.605 | 5.710 | 249,453 | +0.05(+0.88%) |
Sep 23, 2024 | 5.710 | 5.780 | 5.620 | 5.660 | 256,412 | -0.01(-0.18%) |
Sep 20, 2024 | 5.750 | 5.860 | 5.650 | 5.670 | 933,584 | -0.13(-2.24%) |
Sep 19, 2024 | 5.860 | 5.900 | 5.690 | 5.800 | 417,566 | +0.16(+2.84%) |
Sep 18, 2024 | 5.750 | 5.890 | 5.600 | 5.640 | 332,609 | -0.12(-2.08%) |
Sep 17, 2024 | 5.730 | 5.900 | 5.660 | 5.760 | 387,869 | +0.10(+1.77%) |
Sep 16, 2024 | 5.560 | 5.660 | 5.350 | 5.660 | 347,964 | +0.06(+1.07%) |
Sep 13, 2024 | 5.340 | 5.615 | 5.214 | 5.600 | 556,131 | +0.32(+6.06%) |
Sep 12, 2024 | 5.220 | 5.330 | 5.040 | 5.280 | 383,659 | +0.09(+1.73%) |
Sep 11, 2024 | 5.440 | 5.440 | 5.030 | 5.190 | 398,750 | -0.28(-5.12%) |
Sep 10, 2024 | 5.310 | 5.500 | 5.270 | 5.470 | 314,622 | +0.15(+2.82%) |
Sep 09, 2024 | 5.170 | 5.460 | 5.170 | 5.320 | 315,220 | +0.16(+3.10%) |
Sep 06, 2024 | 5.390 | 5.390 | 5.155 | 5.160 | 314,002 | -0.20(-3.73%) |
Sep 05, 2024 | 5.370 | 5.450 | 5.260 | 5.360 | 507,749 | +0.02(+0.37%) |
Sep 04, 2024 | 5.590 | 5.600 | 5.180 | 5.340 | 479,156 | -0.24(-4.30%) |
Sep 03, 2024 | 5.480 | 5.750 | 5.380 | 5.580 | 723,451 | +0.05(+0.90%) |
Aug 30, 2024 | 5.590 | 5.650 | 5.470 | 5.530 | 391,320 | -0.02(-0.36%) |
Aug 29, 2024 | 5.540 | 5.670 | 5.500 | 5.550 | 486,671 | +0.06(+1.09%) |
Aug 28, 2024 | 5.560 | 5.600 | 5.420 | 5.490 | 380,506 | -0.15(-2.66%) |
Aug 27, 2024 | 5.660 | 5.690 | 5.495 | 5.640 | 309,856 | -0.08(-1.40%) |
Aug 26, 2024 | 5.680 | 5.720 | 5.590 | 5.720 | 497,997 | +0.08(+1.42%) |
Aug 23, 2024 | 5.300 | 5.685 | 5.280 | 5.640 | 1,052,334 | +0.43(+8.25%) |
Aug 22, 2024 | 5.470 | 5.490 | 5.180 | 5.210 | 461,920 | -0.27(-4.93%) |
Aug 21, 2024 | 5.350 | 5.490 | 5.290 | 5.480 | 532,498 | +0.17(+3.20%) |
Aug 20, 2024 | 5.270 | 5.420 | 5.170 | 5.310 | 446,475 | +0.01(+0.19%) |
Aug 19, 2024 | 5.100 | 5.380 | 5.000 | 5.300 | 835,586 | +0.26(+5.16%) |
Aug 16, 2024 | 5.030 | 5.310 | 4.990 | 5.040 | 657,214 | +0.01(+0.20%) |
Aug 15, 2024 | 4.650 | 5.110 | 4.590 | 5.030 | 746,581 | +0.55(+12.28%) |
Aug 14, 2024 | 4.330 | 4.560 | 4.310 | 4.480 | 538,501 | +0.22(+5.16%) |
Aug 13, 2024 | 3.820 | 4.267 | 3.820 | 4.260 | 742,176 | +0.55(+14.82%) |
Aug 12, 2024 | 3.730 | 3.800 | 3.600 | 3.710 | 391,450 | -0.02(-0.54%) |
Aug 09, 2024 | 3.750 | 3.751 | 3.575 | 3.730 | 346,104 | -0.01(-0.27%) |
Aug 08, 2024 | 3.550 | 3.775 | 3.520 | 3.740 | 524,652 | +0.24(+6.86%) |
Aug 07, 2024 | 3.790 | 3.795 | 3.315 | 3.500 | 610,739 | -0.29(-7.65%) |
Aug 06, 2024 | 4.130 | 4.130 | 3.720 | 3.790 | 698,818 | -0.32(-7.79%) |
Aug 05, 2024 | 4.100 | 4.260 | 4.005 | 4.110 | 583,005 | -0.27(-6.16%) |
Aug 02, 2024 | 4.550 | 4.566 | 4.350 | 4.380 | 337,190 | -0.37(-7.79%) |