Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 5.550 | 5.775 | 5.550 | 5.560 | 25,097 | +0.01(+0.18%) |
Oct 29, 2024 | 5.400 | 5.550 | 5.370 | 5.550 | 31,412 | +0.09(+1.65%) |
Oct 28, 2024 | 5.340 | 5.500 | 5.340 | 5.460 | 35,758 | +0.20(+3.80%) |
Oct 25, 2024 | 5.310 | 5.430 | 5.250 | 5.260 | 121,114 | -0.08(-1.50%) |
Oct 24, 2024 | 5.700 | 5.720 | 5.330 | 5.340 | 35,574 | -0.28(-4.98%) |
Oct 23, 2024 | 5.780 | 5.820 | 5.620 | 5.620 | 41,454 | -0.20(-3.44%) |
Oct 22, 2024 | 5.950 | 6.010 | 5.740 | 5.820 | 59,147 | -0.18(-3.00%) |
Oct 21, 2024 | 6.240 | 6.330 | 6.000 | 6.000 | 25,306 | -0.29(-4.61%) |
Oct 18, 2024 | 6.530 | 6.530 | 6.281 | 6.290 | 18,495 | -0.19(-2.93%) |
Oct 17, 2024 | 6.580 | 6.610 | 6.370 | 6.480 | 55,869 | -0.03(-0.46%) |
Oct 16, 2024 | 6.430 | 6.640 | 6.350 | 6.510 | 163,842 | +0.16(+2.52%) |
Oct 15, 2024 | 6.230 | 6.490 | 6.211 | 6.350 | 23,968 | +0.11(+1.76%) |
Oct 14, 2024 | 6.380 | 6.400 | 6.210 | 6.240 | 24,066 | -0.10(-1.58%) |
Oct 11, 2024 | 6.360 | 6.420 | 6.310 | 6.340 | 18,943 | +0.01(+0.16%) |
Oct 10, 2024 | 6.380 | 6.490 | 6.280 | 6.330 | 28,263 | -0.13(-2.01%) |
Oct 09, 2024 | 6.180 | 6.500 | 6.170 | 6.460 | 25,364 | +0.34(+5.56%) |
Oct 08, 2024 | 6.540 | 6.540 | 6.120 | 6.120 | 30,381 | -0.34(-5.26%) |
Oct 07, 2024 | 6.250 | 6.465 | 6.184 | 6.460 | 24,179 | +0.16(+2.54%) |
Oct 04, 2024 | 6.200 | 6.380 | 6.153 | 6.300 | 25,684 | +0.27(+4.48%) |
Oct 03, 2024 | 5.950 | 6.168 | 5.920 | 6.030 | 41,618 | +0.13(+2.20%) |
Oct 02, 2024 | 6.140 | 6.304 | 5.900 | 5.900 | 45,942 | -0.35(-5.60%) |
Oct 01, 2024 | 6.740 | 6.826 | 6.230 | 6.250 | 100,782 | -0.58(-8.49%) |
Sep 30, 2024 | 6.850 | 6.895 | 6.710 | 6.830 | 38,199 | -0.02(-0.29%) |
Sep 27, 2024 | 7.040 | 7.040 | 6.720 | 6.850 | 67,433 | -0.13(-1.86%) |
Sep 26, 2024 | 7.210 | 7.377 | 6.840 | 6.980 | 64,069 | -0.07(-0.99%) |
Sep 25, 2024 | 7.110 | 7.220 | 6.960 | 7.050 | 46,444 | -0.11(-1.54%) |
Sep 24, 2024 | 6.850 | 7.170 | 6.690 | 7.160 | 84,761 | +0.31(+4.53%) |
Sep 23, 2024 | 6.840 | 6.937 | 6.628 | 6.850 | 64,322 | +0.10(+1.48%) |
Sep 20, 2024 | 6.710 | 6.850 | 6.550 | 6.750 | 162,079 | +0.09(+1.35%) |
Sep 19, 2024 | 6.500 | 6.770 | 6.377 | 6.660 | 58,054 | +0.31(+4.88%) |
Sep 18, 2024 | 6.820 | 7.000 | 6.200 | 6.350 | 162,573 | -0.38(-5.65%) |
Sep 17, 2024 | 6.200 | 6.850 | 5.973 | 6.730 | 161,087 | +0.71(+11.79%) |
Sep 16, 2024 | 6.330 | 6.330 | 5.960 | 6.020 | 138,490 | -0.21(-3.37%) |
Sep 13, 2024 | 6.220 | 6.344 | 6.000 | 6.230 | 187,715 | +0.03(+0.48%) |
Sep 12, 2024 | 5.850 | 6.230 | 5.850 | 6.200 | 237,803 | +0.40(+6.90%) |
Sep 11, 2024 | 5.570 | 5.840 | 5.500 | 5.800 | 16,635 | +0.18(+3.20%) |
Sep 10, 2024 | 5.375 | 5.630 | 5.320 | 5.620 | 17,731 | +0.12(+2.18%) |
Sep 09, 2024 | 5.150 | 5.580 | 5.150 | 5.500 | 26,248 | +0.34(+6.59%) |
Sep 06, 2024 | 5.410 | 5.415 | 5.020 | 5.160 | 35,154 | -0.31(-5.67%) |
Sep 05, 2024 | 5.840 | 5.840 | 5.350 | 5.470 | 46,545 | -0.30(-5.20%) |
Sep 04, 2024 | 5.770 | 5.915 | 5.600 | 5.770 | 31,263 | -0.10(-1.70%) |
Sep 03, 2024 | 6.000 | 6.000 | 5.740 | 5.870 | 52,641 | -0.13(-2.17%) |
Aug 30, 2024 | 5.960 | 6.000 | 5.880 | 6.000 | 25,608 | +0.01(+0.17%) |
Aug 29, 2024 | 5.950 | 6.340 | 5.845 | 5.990 | 65,705 | +0.13(+2.22%) |
Aug 28, 2024 | 5.870 | 5.990 | 5.728 | 5.860 | 71,129 | -0.02(-0.34%) |
Aug 27, 2024 | 5.710 | 5.970 | 5.480 | 5.880 | 26,497 | +0.19(+3.34%) |
Aug 26, 2024 | 5.220 | 5.690 | 5.190 | 5.690 | 51,525 | +0.56(+10.92%) |
Aug 23, 2024 | 4.910 | 5.150 | 4.910 | 5.130 | 45,434 | +0.24(+4.91%) |
Aug 22, 2024 | 4.990 | 5.000 | 4.890 | 4.890 | 18,651 | -0.04(-0.81%) |
Aug 21, 2024 | 4.900 | 5.000 | 4.790 | 4.930 | 48,550 | +0.14(+2.92%) |
Aug 20, 2024 | 4.840 | 4.933 | 4.620 | 4.790 | 35,081 | -0.11(-2.24%) |
Aug 19, 2024 | 5.060 | 5.060 | 4.840 | 4.900 | 85,760 | -0.09(-1.80%) |
Aug 16, 2024 | 4.940 | 5.080 | 4.930 | 4.990 | 18,712 | +0.02(+0.40%) |
Aug 15, 2024 | 4.900 | 5.000 | 4.760 | 4.970 | 29,190 | +0.22(+4.63%) |
Aug 14, 2024 | 4.710 | 4.880 | 4.640 | 4.750 | 47,421 | +0.03(+0.64%) |
Aug 13, 2024 | 4.470 | 4.805 | 4.315 | 4.720 | 44,754 | +0.30(+6.79%) |
Aug 12, 2024 | 5.170 | 5.170 | 4.360 | 4.420 | 73,188 | -0.73(-14.17%) |
Aug 09, 2024 | 5.100 | 5.270 | 5.009 | 5.150 | 24,047 | +0.09(+1.78%) |
Aug 08, 2024 | 4.870 | 5.400 | 4.870 | 5.060 | 81,485 | +0.00(+0.00%) |
Aug 07, 2024 | 4.880 | 5.060 | 4.880 | 5.060 | 56,579 | +0.28(+5.86%) |
Aug 06, 2024 | 4.680 | 4.925 | 4.650 | 4.780 | 38,088 | +0.04(+0.84%) |
Aug 05, 2024 | 4.330 | 4.870 | 4.133 | 4.740 | 57,378 | +0.13(+2.82%) |
Aug 02, 2024 | 4.970 | 4.970 | 4.610 | 4.610 | 58,365 | -0.53(-10.31%) |