Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.560 | 6.085 | 5.560 | 6.070 | 326,585 | +0.55(+9.96%) |
Oct 17, 2024 | 5.550 | 5.570 | 5.440 | 5.520 | 72,432 | -0.04(-0.72%) |
Oct 16, 2024 | 5.400 | 5.560 | 5.380 | 5.560 | 146,665 | +0.22(+4.12%) |
Oct 15, 2024 | 5.340 | 5.480 | 5.250 | 5.340 | 181,271 | +0.00(+0.00%) |
Oct 14, 2024 | 5.360 | 5.458 | 5.310 | 5.340 | 97,248 | -0.07(-1.29%) |
Oct 11, 2024 | 5.260 | 5.490 | 5.220 | 5.410 | 182,648 | +0.15(+2.85%) |
Oct 10, 2024 | 5.280 | 5.440 | 5.220 | 5.260 | 200,805 | -0.02(-0.38%) |
Oct 09, 2024 | 5.400 | 5.400 | 5.120 | 5.280 | 351,044 | -0.11(-2.04%) |
Oct 08, 2024 | 5.540 | 5.750 | 5.370 | 5.390 | 171,639 | -0.15(-2.71%) |
Oct 07, 2024 | 5.640 | 5.750 | 5.460 | 5.540 | 174,124 | -0.17(-2.98%) |
Oct 04, 2024 | 5.600 | 5.780 | 5.550 | 5.710 | 100,574 | +0.24(+4.39%) |
Oct 03, 2024 | 5.440 | 5.600 | 5.330 | 5.470 | 207,572 | +0.01(+0.18%) |
Oct 02, 2024 | 5.650 | 5.720 | 5.400 | 5.460 | 325,633 | -0.20(-3.53%) |
Oct 01, 2024 | 5.860 | 5.860 | 5.600 | 5.660 | 161,615 | -0.21(-3.58%) |
Sep 30, 2024 | 6.070 | 6.090 | 5.850 | 5.870 | 187,141 | -0.20(-3.29%) |
Sep 27, 2024 | 6.000 | 6.250 | 5.760 | 6.070 | 327,746 | +0.12(+2.02%) |
Sep 26, 2024 | 5.550 | 6.120 | 5.545 | 5.950 | 378,365 | +0.48(+8.78%) |
Sep 25, 2024 | 5.160 | 5.570 | 5.150 | 5.470 | 306,426 | +0.35(+6.84%) |
Sep 24, 2024 | 5.280 | 5.400 | 5.110 | 5.120 | 634,854 | -0.06(-1.16%) |
Sep 23, 2024 | 5.120 | 5.260 | 4.690 | 5.180 | 983,510 | +0.08(+1.57%) |
Sep 20, 2024 | 5.380 | 5.387 | 5.100 | 5.100 | 2,208,632 | -1.07(-17.34%) |
Sep 19, 2024 | 6.300 | 6.300 | 6.075 | 6.170 | 206,869 | +0.06(+0.98%) |
Sep 18, 2024 | 6.300 | 6.320 | 6.070 | 6.110 | 147,175 | -0.24(-3.78%) |
Sep 17, 2024 | 5.860 | 6.420 | 5.760 | 6.350 | 183,409 | +0.52(+8.92%) |
Sep 16, 2024 | 5.820 | 5.933 | 5.700 | 5.830 | 210,778 | +0.01(+0.17%) |
Sep 13, 2024 | 5.860 | 5.940 | 5.765 | 5.820 | 134,538 | +0.02(+0.34%) |
Sep 12, 2024 | 5.770 | 5.950 | 5.755 | 5.800 | 79,691 | +0.02(+0.35%) |
Sep 11, 2024 | 5.680 | 5.860 | 5.620 | 5.780 | 129,610 | -0.06(-1.03%) |
Sep 10, 2024 | 5.790 | 5.920 | 5.640 | 5.840 | 73,164 | +0.03(+0.52%) |
Sep 09, 2024 | 5.920 | 6.050 | 5.770 | 5.810 | 114,100 | -0.05(-0.85%) |
Sep 06, 2024 | 6.010 | 6.080 | 5.750 | 5.860 | 176,430 | -0.14(-2.33%) |
Sep 05, 2024 | 6.250 | 6.350 | 5.730 | 6.000 | 246,978 | -0.26(-4.15%) |
Sep 04, 2024 | 6.280 | 6.360 | 6.220 | 6.260 | 72,146 | -0.03(-0.48%) |
Sep 03, 2024 | 6.730 | 6.740 | 6.220 | 6.290 | 143,656 | -0.53(-7.77%) |
Aug 30, 2024 | 6.750 | 6.840 | 6.560 | 6.820 | 114,703 | +0.10(+1.49%) |
Aug 29, 2024 | 6.640 | 6.825 | 6.620 | 6.720 | 72,668 | +0.11(+1.66%) |
Aug 28, 2024 | 6.700 | 6.780 | 6.510 | 6.610 | 95,728 | -0.10(-1.49%) |
Aug 27, 2024 | 6.710 | 6.820 | 6.558 | 6.710 | 97,909 | -0.05(-0.74%) |
Aug 26, 2024 | 7.050 | 7.070 | 6.670 | 6.760 | 134,313 | -0.25(-3.57%) |
Aug 23, 2024 | 6.540 | 7.050 | 6.540 | 7.010 | 306,097 | +0.52(+8.01%) |
Aug 22, 2024 | 6.540 | 6.670 | 6.445 | 6.490 | 46,566 | -0.11(-1.67%) |
Aug 21, 2024 | 6.590 | 6.710 | 6.440 | 6.600 | 125,900 | +0.10(+1.54%) |
Aug 20, 2024 | 6.810 | 6.900 | 6.420 | 6.500 | 158,062 | -0.27(-3.99%) |
Aug 19, 2024 | 6.450 | 7.000 | 6.390 | 6.770 | 208,795 | +0.30(+4.64%) |
Aug 16, 2024 | 6.380 | 6.650 | 6.380 | 6.470 | 123,328 | +0.09(+1.49%) |
Aug 15, 2024 | 6.060 | 6.540 | 5.920 | 6.375 | 293,877 | +0.41(+6.78%) |
Aug 14, 2024 | 5.910 | 6.079 | 5.730 | 5.970 | 173,859 | +0.07(+1.19%) |
Aug 13, 2024 | 5.850 | 6.045 | 5.550 | 5.900 | 329,013 | +0.26(+4.61%) |
Aug 12, 2024 | 5.420 | 5.720 | 5.340 | 5.640 | 183,172 | +0.20(+3.68%) |
Aug 09, 2024 | 5.630 | 5.700 | 5.420 | 5.440 | 98,569 | -0.18(-3.20%) |
Aug 08, 2024 | 5.580 | 5.669 | 5.470 | 5.620 | 85,829 | +0.16(+2.93%) |
Aug 07, 2024 | 5.700 | 5.760 | 5.460 | 5.460 | 130,432 | -0.21(-3.70%) |
Aug 06, 2024 | 5.510 | 5.800 | 5.410 | 5.670 | 113,175 | +0.17(+3.09%) |
Aug 05, 2024 | 5.350 | 5.660 | 5.150 | 5.500 | 238,202 | -0.33(-5.66%) |
Aug 02, 2024 | 6.030 | 6.125 | 5.760 | 5.830 | 204,528 | -0.37(-5.97%) |