Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 7.088 | 7.218 | 6.761 | 6.830 | 894,009 | -0.26(-3.63%) |
Jul 31, 2024 | 7.058 | 7.172 | 6.969 | 7.088 | 1,113,327 | +0.18(+2.58%) |
Jul 30, 2024 | 6.830 | 6.934 | 6.781 | 6.910 | 683,086 | +0.06(+0.87%) |
Jul 29, 2024 | 7.286 | 7.355 | 6.771 | 6.850 | 1,552,862 | -0.36(-4.95%) |
Jul 26, 2024 | 7.177 | 7.277 | 7.108 | 7.207 | 1,041,904 | +0.08(+1.11%) |
Jul 25, 2024 | 6.929 | 7.167 | 6.850 | 7.127 | 1,323,395 | +0.20(+2.86%) |
Jul 24, 2024 | 6.979 | 7.098 | 6.929 | 6.929 | 1,098,532 | -0.02(-0.28%) |
Jul 23, 2024 | 6.821 | 7.009 | 6.692 | 6.949 | 1,086,851 | +0.10(+1.45%) |
Jul 22, 2024 | 6.712 | 6.880 | 6.618 | 6.850 | 742,615 | +0.15(+2.22%) |
Jul 19, 2024 | 6.821 | 6.821 | 6.642 | 6.702 | 855,625 | -0.17(-2.45%) |
Jul 18, 2024 | 6.880 | 6.959 | 6.821 | 6.870 | 656,039 | -0.04(-0.57%) |
Jul 17, 2024 | 6.929 | 6.999 | 6.830 | 6.910 | 796,718 | +0.00(+0.00%) |
Jul 16, 2024 | 6.781 | 6.910 | 6.692 | 6.910 | 936,039 | +0.13(+1.90%) |
Jul 15, 2024 | 6.821 | 6.969 | 6.776 | 6.781 | 1,118,552 | +0.00(+0.00%) |
Jul 12, 2024 | 6.771 | 6.781 | 6.598 | 6.781 | 993,508 | +0.08(+1.18%) |
Jul 11, 2024 | 6.434 | 6.751 | 6.365 | 6.702 | 1,228,703 | +0.31(+4.80%) |
Jul 10, 2024 | 6.227 | 6.434 | 6.227 | 6.395 | 775,512 | +0.23(+3.69%) |
Jul 09, 2024 | 6.138 | 6.232 | 6.128 | 6.167 | 443,205 | -0.02(-0.32%) |
Jul 08, 2024 | 6.147 | 6.237 | 6.138 | 6.187 | 515,409 | -0.01(-0.16%) |
Jul 05, 2024 | 6.385 | 6.385 | 6.133 | 6.197 | 840,481 | -0.23(-3.54%) |
Jul 03, 2024 | 6.177 | 6.434 | 6.177 | 6.425 | 442,673 | +0.29(+4.68%) |
Jul 02, 2024 | 6.227 | 6.281 | 6.098 | 6.138 | 469,994 | -0.03(-0.48%) |