Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 7.320 | 7.320 | 6.960 | 7.120 | 209,730 | +0.09(+1.28%) |
Oct 24, 2024 | 7.200 | 7.200 | 6.890 | 7.030 | 475,558 | +0.82(+13.20%) |
Oct 23, 2024 | 6.390 | 6.400 | 6.150 | 6.210 | 94,171 | -0.37(-5.62%) |
Oct 22, 2024 | 6.510 | 6.600 | 6.510 | 6.580 | 54,919 | +0.13(+2.02%) |
Oct 21, 2024 | 6.500 | 6.550 | 6.390 | 6.450 | 49,989 | +0.06(+0.94%) |
Oct 18, 2024 | 6.390 | 6.610 | 6.270 | 6.390 | 179,404 | +0.39(+6.50%) |
Oct 17, 2024 | 6.120 | 6.120 | 5.935 | 6.000 | 178,467 | -0.13(-2.12%) |
Oct 16, 2024 | 5.950 | 6.210 | 5.900 | 6.130 | 921,766 | +0.17(+2.85%) |
Oct 15, 2024 | 5.970 | 6.150 | 5.860 | 5.960 | 570,441 | -0.28(-4.49%) |
Oct 14, 2024 | 6.280 | 6.300 | 6.138 | 6.240 | 111,480 | -0.17(-2.65%) |
Oct 11, 2024 | 6.160 | 6.560 | 6.060 | 6.410 | 223,537 | +0.20(+3.18%) |
Oct 10, 2024 | 6.080 | 6.220 | 6.020 | 6.213 | 42,205 | +0.08(+1.35%) |
Oct 09, 2024 | 6.090 | 6.130 | 5.810 | 6.130 | 49,667 | -0.02(-0.33%) |
Oct 08, 2024 | 6.100 | 6.150 | 6.000 | 6.150 | 87,524 | -0.15(-2.38%) |
Oct 07, 2024 | 6.380 | 6.400 | 6.260 | 6.300 | 136,211 | -0.13(-2.02%) |
Oct 04, 2024 | 6.450 | 6.550 | 6.420 | 6.430 | 47,971 | +0.05(+0.78%) |
Oct 03, 2024 | 6.230 | 6.440 | 6.230 | 6.380 | 27,413 | -0.05(-0.78%) |
Oct 02, 2024 | 6.460 | 6.460 | 6.190 | 6.430 | 75,267 | +0.19(+3.04%) |
Oct 01, 2024 | 6.290 | 6.330 | 6.160 | 6.240 | 46,109 | +0.10(+1.63%) |
Sep 30, 2024 | 6.030 | 6.160 | 6.000 | 6.140 | 360,792 | -0.31(-4.81%) |
Sep 27, 2024 | 6.510 | 6.580 | 6.350 | 6.450 | 229,152 | -0.10(-1.53%) |
Sep 26, 2024 | 6.260 | 6.680 | 6.260 | 6.550 | 327,811 | +0.34(+5.48%) |
Sep 25, 2024 | 6.340 | 6.340 | 6.100 | 6.210 | 316,135 | -0.32(-4.90%) |
Sep 24, 2024 | 6.140 | 6.600 | 6.000 | 6.530 | 411,755 | +0.49(+8.11%) |
Sep 23, 2024 | 6.091 | 6.130 | 6.020 | 6.040 | 115,763 | -0.20(-3.21%) |
Sep 20, 2024 | 5.830 | 6.270 | 5.660 | 6.240 | 722,745 | +0.30(+5.05%) |
Sep 19, 2024 | 5.750 | 6.220 | 5.729 | 5.940 | 563,287 | +0.33(+5.88%) |
Sep 18, 2024 | 5.460 | 5.700 | 5.350 | 5.610 | 341,757 | +0.15(+2.69%) |
Sep 17, 2024 | 5.490 | 5.550 | 5.434 | 5.463 | 67,311 | +0.03(+0.61%) |
Sep 16, 2024 | 5.450 | 5.490 | 5.270 | 5.430 | 202,590 | +0.02(+0.37%) |
Sep 13, 2024 | 5.490 | 5.660 | 5.370 | 5.410 | 324,046 | +0.26(+5.05%) |
Sep 12, 2024 | 4.980 | 5.150 | 4.970 | 5.150 | 258,060 | +0.18(+3.62%) |
Sep 11, 2024 | 4.890 | 4.980 | 4.800 | 4.970 | 678,591 | -0.21(-4.15%) |
Sep 10, 2024 | 5.450 | 5.500 | 5.185 | 5.185 | 366,585 | -0.36(-6.41%) |
Sep 09, 2024 | 5.620 | 5.620 | 5.430 | 5.540 | 160,406 | -0.06(-1.07%) |
Sep 06, 2024 | 5.750 | 5.765 | 5.590 | 5.600 | 40,329 | -0.07(-1.23%) |
Sep 05, 2024 | 5.810 | 5.810 | 5.650 | 5.670 | 51,088 | +0.04(+0.71%) |
Sep 04, 2024 | 5.510 | 5.750 | 5.510 | 5.630 | 97,649 | -0.02(-0.35%) |
Sep 03, 2024 | 5.840 | 5.840 | 5.640 | 5.650 | 115,424 | -0.22(-3.75%) |
Aug 30, 2024 | 5.890 | 5.897 | 5.805 | 5.870 | 74,579 | -0.34(-5.48%) |
Aug 29, 2024 | 6.246 | 6.310 | 6.180 | 6.210 | 59,999 | +0.03(+0.42%) |
Aug 28, 2024 | 6.360 | 6.360 | 6.150 | 6.184 | 91,369 | -0.39(-5.98%) |
Aug 27, 2024 | 6.550 | 6.625 | 6.480 | 6.577 | 137,029 | -0.00(-0.04%) |
Aug 26, 2024 | 6.770 | 6.770 | 6.520 | 6.580 | 82,477 | -0.11(-1.64%) |
Aug 23, 2024 | 6.430 | 6.710 | 6.400 | 6.690 | 129,588 | +0.22(+3.40%) |
Aug 22, 2024 | 6.690 | 6.725 | 6.380 | 6.470 | 171,850 | -0.34(-4.99%) |
Aug 21, 2024 | 6.800 | 6.810 | 6.720 | 6.810 | 58,042 | +0.09(+1.34%) |
Aug 20, 2024 | 6.620 | 6.740 | 6.620 | 6.720 | 149,689 | +0.12(+1.82%) |
Aug 19, 2024 | 6.330 | 6.620 | 6.330 | 6.600 | 97,169 | +0.33(+5.26%) |
Aug 16, 2024 | 6.040 | 6.270 | 6.040 | 6.270 | 91,354 | +0.27(+4.50%) |
Aug 15, 2024 | 5.840 | 6.040 | 5.840 | 6.000 | 59,939 | +0.16(+2.74%) |
Aug 14, 2024 | 5.690 | 5.890 | 5.690 | 5.840 | 73,394 | +0.05(+0.86%) |
Aug 13, 2024 | 5.720 | 5.820 | 5.720 | 5.790 | 136,815 | +0.04(+0.70%) |
Aug 12, 2024 | 5.780 | 5.870 | 5.640 | 5.750 | 85,398 | -0.09(-1.54%) |
Aug 09, 2024 | 5.770 | 5.840 | 5.680 | 5.840 | 108,010 | +0.09(+1.57%) |
Aug 08, 2024 | 5.600 | 5.770 | 5.360 | 5.750 | 64,688 | +0.16(+2.86%) |
Aug 07, 2024 | 5.900 | 5.900 | 5.580 | 5.590 | 118,400 | -0.08(-1.41%) |
Aug 06, 2024 | 5.530 | 5.710 | 5.480 | 5.670 | 162,769 | -0.15(-2.58%) |
Aug 05, 2024 | 5.600 | 5.870 | 5.520 | 5.820 | 113,997 | -0.25(-4.12%) |
Aug 02, 2024 | 6.110 | 6.114 | 5.989 | 6.070 | 116,600 | +0.02(+0.33%) |