Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 5.510 | 5.855 | 5.480 | 5.680 | 2,172,297 | +0.18(+3.27%) |
Oct 24, 2024 | 5.600 | 5.690 | 5.335 | 5.500 | 2,938,257 | -0.10(-1.79%) |
Oct 23, 2024 | 6.200 | 6.376 | 5.530 | 5.600 | 5,707,250 | -0.25(-4.27%) |
Oct 22, 2024 | 5.610 | 6.270 | 5.580 | 5.850 | 3,722,076 | +0.24(+4.28%) |
Oct 21, 2024 | 5.650 | 5.690 | 5.480 | 5.610 | 1,198,209 | -0.10(-1.75%) |
Oct 18, 2024 | 5.700 | 6.030 | 5.644 | 5.710 | 1,251,597 | +0.03(+0.53%) |
Oct 17, 2024 | 5.840 | 5.860 | 5.640 | 5.680 | 1,149,455 | -0.20(-3.40%) |
Oct 16, 2024 | 6.050 | 6.090 | 5.744 | 5.880 | 1,765,216 | -0.08(-1.34%) |
Oct 15, 2024 | 5.700 | 6.560 | 5.600 | 5.960 | 7,785,048 | +0.49(+8.96%) |
Oct 14, 2024 | 5.410 | 5.560 | 5.325 | 5.470 | 1,786,781 | +0.08(+1.48%) |
Oct 11, 2024 | 5.330 | 5.510 | 5.320 | 5.390 | 817,138 | +0.10(+1.89%) |
Oct 10, 2024 | 5.230 | 5.400 | 5.210 | 5.290 | 727,853 | +0.05(+0.95%) |
Oct 09, 2024 | 5.410 | 5.410 | 5.205 | 5.240 | 741,422 | -0.12(-2.24%) |
Oct 08, 2024 | 5.350 | 5.480 | 5.215 | 5.360 | 916,196 | -0.01(-0.19%) |
Oct 07, 2024 | 5.430 | 5.470 | 5.270 | 5.370 | 549,664 | -0.06(-1.10%) |
Oct 04, 2024 | 5.290 | 5.490 | 5.200 | 5.430 | 806,002 | +0.20(+3.82%) |
Oct 03, 2024 | 5.170 | 5.255 | 5.090 | 5.230 | 740,942 | +0.05(+0.97%) |
Oct 02, 2024 | 5.200 | 5.240 | 5.140 | 5.180 | 475,650 | -0.04(-0.77%) |
Oct 01, 2024 | 5.400 | 5.400 | 5.180 | 5.220 | 755,289 | -0.14(-2.61%) |
Sep 30, 2024 | 5.350 | 5.530 | 5.330 | 5.360 | 613,665 | -0.02(-0.37%) |
Sep 27, 2024 | 5.310 | 5.460 | 5.310 | 5.380 | 794,177 | +0.12(+2.28%) |
Sep 26, 2024 | 5.300 | 5.420 | 5.250 | 5.260 | 633,919 | +0.00(+0.00%) |
Sep 25, 2024 | 5.200 | 5.335 | 5.180 | 5.260 | 554,259 | +0.08(+1.54%) |
Sep 24, 2024 | 5.060 | 5.195 | 5.050 | 5.180 | 627,426 | +0.13(+2.57%) |
Sep 23, 2024 | 5.200 | 5.200 | 5.030 | 5.050 | 949,543 | -0.16(-3.07%) |
Sep 20, 2024 | 5.370 | 5.390 | 5.210 | 5.210 | 926,056 | -0.18(-3.34%) |
Sep 19, 2024 | 5.390 | 5.460 | 5.300 | 5.390 | 503,829 | +0.12(+2.28%) |
Sep 18, 2024 | 5.610 | 5.645 | 5.240 | 5.270 | 1,220,918 | -0.28(-5.05%) |
Sep 17, 2024 | 5.610 | 5.799 | 5.550 | 5.550 | 622,010 | -0.10(-1.77%) |
Sep 16, 2024 | 5.630 | 5.680 | 5.530 | 5.650 | 606,553 | -0.06(-1.05%) |
Sep 13, 2024 | 5.500 | 5.765 | 5.490 | 5.710 | 1,053,094 | +0.25(+4.58%) |
Sep 12, 2024 | 5.200 | 5.525 | 5.185 | 5.460 | 695,534 | +0.27(+5.20%) |
Sep 11, 2024 | 5.300 | 5.300 | 4.920 | 5.190 | 1,370,456 | -0.22(-4.07%) |
Sep 10, 2024 | 5.150 | 5.455 | 5.150 | 5.410 | 980,002 | +0.29(+5.66%) |
Sep 09, 2024 | 5.080 | 5.190 | 5.060 | 5.120 | 706,843 | +0.04(+0.79%) |
Sep 06, 2024 | 5.630 | 5.630 | 5.070 | 5.080 | 1,272,765 | -0.51(-9.12%) |
Sep 05, 2024 | 5.550 | 5.670 | 5.535 | 5.590 | 459,371 | +0.04(+0.72%) |
Sep 04, 2024 | 5.460 | 5.680 | 5.430 | 5.550 | 587,733 | +0.06(+1.09%) |
Sep 03, 2024 | 5.650 | 5.724 | 5.460 | 5.490 | 796,909 | -0.26(-4.52%) |
Aug 30, 2024 | 5.630 | 5.810 | 5.550 | 5.750 | 864,836 | +0.17(+3.05%) |
Aug 29, 2024 | 5.880 | 5.930 | 5.565 | 5.580 | 1,177,449 | -0.26(-4.45%) |
Aug 28, 2024 | 5.950 | 5.995 | 5.820 | 5.840 | 488,436 | -0.13(-2.18%) |
Aug 27, 2024 | 5.920 | 6.030 | 5.884 | 5.970 | 416,084 | -0.02(-0.33%) |
Aug 26, 2024 | 5.960 | 6.040 | 5.918 | 5.990 | 593,721 | +0.06(+1.01%) |
Aug 23, 2024 | 6.120 | 6.350 | 5.920 | 5.930 | 1,397,683 | -0.19(-3.10%) |
Aug 22, 2024 | 6.280 | 6.280 | 6.110 | 6.120 | 428,888 | -0.17(-2.70%) |
Aug 21, 2024 | 6.160 | 6.355 | 6.120 | 6.290 | 612,075 | +0.12(+1.94%) |
Aug 20, 2024 | 6.400 | 6.470 | 6.130 | 6.170 | 635,153 | -0.24(-3.74%) |
Aug 19, 2024 | 6.260 | 6.460 | 6.250 | 6.410 | 657,698 | +0.11(+1.75%) |
Aug 16, 2024 | 6.380 | 6.450 | 6.251 | 6.300 | 752,702 | +0.01(+0.16%) |
Aug 15, 2024 | 6.100 | 6.370 | 6.100 | 6.290 | 1,030,397 | +0.24(+3.97%) |
Aug 14, 2024 | 6.120 | 6.210 | 5.835 | 6.050 | 1,487,433 | -0.01(-0.17%) |
Aug 13, 2024 | 6.000 | 6.155 | 5.590 | 6.060 | 2,091,344 | +0.31(+5.39%) |
Aug 12, 2024 | 5.860 | 5.945 | 5.560 | 5.750 | 2,250,334 | -0.10(-1.71%) |
Aug 09, 2024 | 5.950 | 5.950 | 5.705 | 5.850 | 774,642 | +0.04(+0.69%) |
Aug 08, 2024 | 5.590 | 5.850 | 5.540 | 5.810 | 763,304 | +0.27(+4.87%) |
Aug 07, 2024 | 5.890 | 5.975 | 5.540 | 5.540 | 902,084 | -0.29(-4.97%) |
Aug 06, 2024 | 5.940 | 5.945 | 5.670 | 5.830 | 1,037,048 | -0.08(-1.35%) |
Aug 05, 2024 | 5.510 | 5.995 | 5.480 | 5.910 | 1,411,836 | -0.11(-1.83%) |
Aug 02, 2024 | 5.950 | 6.140 | 5.840 | 6.020 | 1,115,927 | -0.13(-2.11%) |