Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.020 | 6.030 | 5.921 | 6.020 | 810,934 | -0.01(-0.17%) |
Oct 17, 2024 | 5.930 | 6.080 | 5.910 | 6.030 | 571,238 | +0.10(+1.69%) |
Oct 16, 2024 | 5.800 | 5.970 | 5.800 | 5.930 | 791,183 | +0.15(+2.60%) |
Oct 15, 2024 | 5.930 | 5.935 | 5.710 | 5.780 | 887,237 | -0.25(-4.15%) |
Oct 14, 2024 | 6.170 | 6.205 | 6.020 | 6.030 | 494,978 | -0.23(-3.67%) |
Oct 11, 2024 | 6.150 | 6.300 | 6.150 | 6.260 | 712,378 | +0.07(+1.13%) |
Oct 10, 2024 | 6.090 | 6.200 | 6.020 | 6.190 | 533,689 | +0.11(+1.81%) |
Oct 09, 2024 | 6.140 | 6.193 | 6.075 | 6.080 | 557,513 | -0.14(-2.25%) |
Oct 08, 2024 | 6.210 | 6.270 | 6.042 | 6.220 | 858,534 | -0.16(-2.51%) |
Oct 07, 2024 | 6.400 | 6.450 | 6.330 | 6.380 | 807,660 | +0.06(+0.95%) |
Oct 04, 2024 | 6.380 | 6.380 | 6.213 | 6.320 | 832,497 | +0.04(+0.64%) |
Oct 03, 2024 | 6.020 | 6.295 | 5.960 | 6.280 | 961,734 | +0.27(+4.49%) |
Oct 02, 2024 | 6.050 | 6.100 | 5.970 | 6.010 | 851,643 | +0.11(+1.86%) |
Oct 01, 2024 | 5.660 | 5.980 | 5.640 | 5.900 | 907,755 | +0.16(+2.79%) |
Sep 30, 2024 | 5.690 | 5.766 | 5.630 | 5.740 | 807,184 | +0.05(+0.88%) |
Sep 27, 2024 | 5.600 | 5.710 | 5.580 | 5.690 | 664,691 | +0.17(+3.08%) |
Sep 26, 2024 | 5.530 | 5.650 | 5.475 | 5.520 | 996,024 | -0.16(-2.82%) |
Sep 25, 2024 | 5.940 | 5.960 | 5.650 | 5.680 | 900,639 | -0.29(-4.86%) |
Sep 24, 2024 | 5.920 | 6.010 | 5.820 | 5.970 | 936,691 | +0.10(+1.70%) |
Sep 23, 2024 | 5.910 | 6.050 | 5.830 | 5.870 | 873,432 | +0.00(+0.00%) |
Sep 20, 2024 | 5.980 | 5.980 | 5.830 | 5.870 | 2,665,307 | -0.15(-2.49%) |
Sep 19, 2024 | 5.920 | 6.045 | 5.880 | 6.020 | 1,165,408 | +0.24(+4.15%) |
Sep 18, 2024 | 5.890 | 5.970 | 5.780 | 5.780 | 900,891 | -0.10(-1.70%) |
Sep 17, 2024 | 5.720 | 5.900 | 5.705 | 5.880 | 882,563 | +0.16(+2.80%) |
Sep 16, 2024 | 5.640 | 5.730 | 5.580 | 5.720 | 643,426 | +0.13(+2.33%) |
Sep 13, 2024 | 5.530 | 5.650 | 5.530 | 5.590 | 619,657 | +0.13(+2.38%) |
Sep 12, 2024 | 5.410 | 5.510 | 5.350 | 5.460 | 1,029,478 | +0.09(+1.68%) |
Sep 11, 2024 | 5.420 | 5.470 | 5.330 | 5.370 | 1,076,990 | -0.03(-0.56%) |
Sep 10, 2024 | 5.610 | 5.610 | 5.330 | 5.400 | 1,092,306 | -0.22(-3.91%) |
Sep 09, 2024 | 5.510 | 5.740 | 5.510 | 5.620 | 1,074,868 | +0.14(+2.55%) |
Sep 06, 2024 | 5.660 | 5.710 | 5.465 | 5.480 | 621,609 | -0.16(-2.84%) |
Sep 05, 2024 | 5.800 | 5.810 | 5.620 | 5.640 | 798,273 | -0.10(-1.74%) |
Sep 04, 2024 | 5.900 | 5.960 | 5.730 | 5.740 | 723,560 | -0.14(-2.38%) |
Sep 03, 2024 | 6.370 | 6.377 | 5.780 | 5.880 | 1,833,187 | -0.63(-9.68%) |
Aug 30, 2024 | 6.540 | 6.590 | 6.420 | 6.510 | 1,005,180 | -0.09(-1.36%) |
Aug 29, 2024 | 6.570 | 6.660 | 6.515 | 6.600 | 639,037 | +0.10(+1.54%) |
Aug 28, 2024 | 6.340 | 6.555 | 6.311 | 6.500 | 792,196 | +0.08(+1.25%) |
Aug 27, 2024 | 6.450 | 6.530 | 6.420 | 6.420 | 739,870 | -0.09(-1.38%) |
Aug 26, 2024 | 6.460 | 6.580 | 6.402 | 6.510 | 944,823 | +0.18(+2.84%) |
Aug 23, 2024 | 6.230 | 6.400 | 6.220 | 6.330 | 993,514 | +0.14(+2.31%) |
Aug 22, 2024 | 6.227 | 6.285 | 6.138 | 6.187 | 728,419 | +0.00(+0.00%) |
Aug 21, 2024 | 6.266 | 6.301 | 6.113 | 6.187 | 935,575 | -0.02(-0.32%) |
Aug 20, 2024 | 6.514 | 6.533 | 6.187 | 6.207 | 861,053 | -0.31(-4.71%) |
Aug 19, 2024 | 6.603 | 6.751 | 6.464 | 6.514 | 988,033 | -0.09(-1.35%) |
Aug 16, 2024 | 6.494 | 6.652 | 6.454 | 6.603 | 909,172 | +0.08(+1.21%) |
Aug 15, 2024 | 6.573 | 6.598 | 6.464 | 6.524 | 716,556 | +0.08(+1.23%) |
Aug 14, 2024 | 6.395 | 6.454 | 6.335 | 6.444 | 818,830 | +0.13(+2.04%) |
Aug 13, 2024 | 6.237 | 6.335 | 6.138 | 6.316 | 821,249 | +0.00(+0.00%) |
Aug 12, 2024 | 6.157 | 6.405 | 6.138 | 6.316 | 1,126,931 | +0.24(+3.91%) |
Aug 09, 2024 | 6.266 | 6.286 | 6.063 | 6.078 | 963,014 | -0.21(-3.31%) |
Aug 08, 2024 | 6.524 | 6.543 | 6.227 | 6.286 | 1,094,304 | -0.12(-1.85%) |
Aug 07, 2024 | 6.316 | 6.499 | 6.157 | 6.405 | 1,099,653 | +0.49(+8.38%) |
Aug 06, 2024 | 5.900 | 6.058 | 5.841 | 5.910 | 1,162,988 | +0.00(+0.00%) |
Aug 05, 2024 | 5.920 | 5.944 | 5.623 | 5.910 | 1,323,138 | -0.26(-4.17%) |
Aug 02, 2024 | 6.682 | 6.731 | 6.118 | 6.167 | 1,369,990 | -0.66(-9.71%) |