Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.510 | 6.570 | 6.250 | 6.300 | 8,326,023 | -0.24(-3.67%) |
Sep 26, 2024 | 6.530 | 6.600 | 6.480 | 6.540 | 10,795,523 | +0.14(+2.19%) |
Sep 25, 2024 | 6.430 | 6.548 | 6.370 | 6.400 | 10,545,888 | -0.08(-1.23%) |
Sep 24, 2024 | 6.180 | 6.540 | 6.070 | 6.480 | 12,008,782 | +0.43(+7.11%) |
Sep 23, 2024 | 6.160 | 6.340 | 6.040 | 6.050 | 7,090,656 | -0.14(-2.26%) |
Sep 20, 2024 | 6.150 | 6.200 | 6.050 | 6.190 | 15,928,929 | +0.14(+2.31%) |
Sep 19, 2024 | 6.130 | 6.166 | 5.950 | 6.050 | 14,308,518 | +0.18(+3.07%) |
Sep 18, 2024 | 6.100 | 6.340 | 5.860 | 5.870 | 19,435,668 | -0.22(-3.61%) |
Sep 17, 2024 | 6.130 | 6.300 | 6.080 | 6.090 | 11,668,632 | -0.09(-1.46%) |
Sep 16, 2024 | 6.150 | 6.265 | 6.030 | 6.180 | 13,968,651 | +0.05(+0.82%) |
Sep 13, 2024 | 5.980 | 6.200 | 5.940 | 6.130 | 15,914,150 | +0.34(+5.87%) |
Sep 12, 2024 | 5.300 | 5.870 | 5.254 | 5.790 | 14,928,786 | +0.62(+11.99%) |
Sep 11, 2024 | 4.800 | 5.180 | 4.730 | 5.170 | 13,643,814 | +0.38(+7.93%) |
Sep 10, 2024 | 4.710 | 4.800 | 4.620 | 4.790 | 7,430,924 | +0.17(+3.68%) |
Sep 09, 2024 | 4.670 | 4.780 | 4.600 | 4.620 | 6,583,967 | -0.01(-0.22%) |
Sep 06, 2024 | 4.950 | 4.960 | 4.590 | 4.630 | 14,683,059 | -0.24(-4.93%) |
Sep 05, 2024 | 5.100 | 5.140 | 4.705 | 4.870 | 16,733,057 | -0.42(-7.94%) |
Sep 04, 2024 | 5.250 | 5.430 | 5.210 | 5.290 | 7,073,247 | +0.01(+0.19%) |
Sep 03, 2024 | 5.480 | 5.550 | 5.200 | 5.280 | 7,786,884 | -0.31(-5.55%) |
Aug 30, 2024 | 5.570 | 5.620 | 5.540 | 5.590 | 4,038,161 | +0.00(+0.00%) |
Aug 29, 2024 | 5.610 | 5.680 | 5.570 | 5.590 | 5,170,519 | +0.05(+0.90%) |
Aug 28, 2024 | 5.600 | 5.640 | 5.450 | 5.540 | 6,572,499 | -0.25(-4.32%) |
Aug 27, 2024 | 5.720 | 5.795 | 5.680 | 5.790 | 4,088,630 | -0.02(-0.34%) |
Aug 26, 2024 | 5.900 | 5.920 | 5.760 | 5.810 | 5,190,100 | +0.03(+0.52%) |
Aug 23, 2024 | 5.770 | 5.840 | 5.655 | 5.780 | 4,958,807 | +0.10(+1.76%) |
Aug 22, 2024 | 5.750 | 5.790 | 5.630 | 5.680 | 4,156,534 | -0.17(-2.91%) |
Aug 21, 2024 | 5.760 | 5.880 | 5.690 | 5.850 | 4,857,646 | +0.09(+1.56%) |
Aug 20, 2024 | 5.870 | 5.950 | 5.710 | 5.760 | 6,135,680 | -0.01(-0.17%) |
Aug 19, 2024 | 5.550 | 5.780 | 5.530 | 5.770 | 7,358,225 | +0.22(+3.96%) |
Aug 16, 2024 | 5.530 | 5.615 | 5.440 | 5.550 | 7,671,639 | +0.05(+1.00%) |
Aug 15, 2024 | 5.465 | 5.555 | 5.325 | 5.495 | 6,979,429 | +0.14(+2.61%) |
Aug 14, 2024 | 5.315 | 5.375 | 5.210 | 5.355 | 6,205,816 | +0.01(+0.19%) |
Aug 13, 2024 | 5.185 | 5.445 | 5.135 | 5.345 | 6,982,012 | +0.17(+3.28%) |
Aug 12, 2024 | 5.145 | 5.245 | 5.005 | 5.175 | 7,740,412 | +0.15(+2.98%) |
Aug 09, 2024 | 4.995 | 5.025 | 4.916 | 5.025 | 3,786,834 | +0.10(+2.03%) |
Aug 08, 2024 | 4.916 | 5.025 | 4.816 | 4.926 | 5,018,333 | +0.11(+2.28%) |
Aug 07, 2024 | 5.095 | 5.105 | 4.806 | 4.816 | 5,777,751 | -0.17(-3.41%) |
Aug 06, 2024 | 4.826 | 5.085 | 4.756 | 4.985 | 5,702,217 | +0.17(+3.53%) |
Aug 05, 2024 | 4.496 | 4.896 | 4.426 | 4.816 | 10,061,537 | -0.24(-4.74%) |
Aug 02, 2024 | 5.415 | 5.425 | 4.876 | 5.055 | 11,467,322 | -0.29(-5.42%) |
Aug 01, 2024 | 5.745 | 5.805 | 5.125 | 5.345 | 16,510,984 | -0.83(-13.43%) |
Jul 31, 2024 | 6.204 | 6.274 | 6.094 | 6.174 | 6,029,876 | +0.10(+1.64%) |
Jul 30, 2024 | 5.995 | 6.094 | 5.905 | 6.074 | 4,113,535 | +0.12(+2.01%) |
Jul 29, 2024 | 5.885 | 5.965 | 5.710 | 5.955 | 4,091,702 | +0.12(+2.05%) |
Jul 26, 2024 | 5.915 | 5.955 | 5.780 | 5.835 | 3,221,052 | -0.01(-0.17%) |
Jul 25, 2024 | 5.685 | 5.930 | 5.665 | 5.845 | 6,269,299 | -0.08(-1.35%) |
Jul 24, 2024 | 6.194 | 6.249 | 5.925 | 5.925 | 5,283,304 | -0.20(-3.26%) |
Jul 23, 2024 | 6.174 | 6.254 | 6.094 | 6.124 | 3,062,739 | -0.06(-0.97%) |
Jul 22, 2024 | 6.025 | 6.204 | 6.005 | 6.184 | 4,070,614 | +0.08(+1.31%) |
Jul 19, 2024 | 5.935 | 6.214 | 5.915 | 6.104 | 4,241,555 | -0.05(-0.81%) |
Jul 18, 2024 | 6.634 | 6.634 | 6.084 | 6.154 | 8,066,698 | -0.36(-5.52%) |
Jul 17, 2024 | 6.844 | 6.874 | 6.514 | 6.514 | 5,200,152 | -0.32(-4.68%) |
Jul 16, 2024 | 6.524 | 6.844 | 6.434 | 6.834 | 6,378,614 | +0.38(+5.88%) |
Jul 15, 2024 | 6.574 | 6.644 | 6.394 | 6.454 | 4,278,670 | -0.13(-1.97%) |
Jul 12, 2024 | 6.534 | 6.674 | 6.494 | 6.584 | 4,969,623 | -0.07(-1.05%) |
Jul 11, 2024 | 6.714 | 6.758 | 6.524 | 6.654 | 6,279,867 | +0.14(+2.15%) |
Jul 10, 2024 | 6.404 | 6.584 | 6.359 | 6.514 | 5,042,881 | +0.20(+3.16%) |
Jul 09, 2024 | 6.554 | 6.574 | 6.265 | 6.314 | 5,157,387 | -0.22(-3.36%) |
Jul 08, 2024 | 6.304 | 6.629 | 6.289 | 6.534 | 5,398,833 | +0.14(+2.19%) |
Jul 05, 2024 | 6.354 | 6.504 | 6.264 | 6.394 | 6,224,460 | +0.17(+2.73%) |
Jul 03, 2024 | 6.054 | 6.354 | 6.045 | 6.224 | 4,694,956 | +0.38(+6.50%) |
Jul 02, 2024 | 5.815 | 5.935 | 5.720 | 5.845 | 4,805,102 | +0.09(+1.56%) |