Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 6.450 | 6.620 | 6.390 | 6.620 | 333,587 | +0.15(+2.32%) |
Oct 29, 2024 | 6.550 | 6.560 | 6.310 | 6.470 | 336,966 | -0.15(-2.27%) |
Oct 28, 2024 | 6.660 | 6.770 | 6.600 | 6.620 | 483,255 | +0.10(+1.53%) |
Oct 25, 2024 | 6.680 | 6.691 | 6.510 | 6.520 | 265,153 | -0.07(-1.06%) |
Oct 24, 2024 | 6.640 | 6.760 | 6.560 | 6.590 | 286,810 | -0.02(-0.30%) |
Oct 23, 2024 | 6.710 | 6.830 | 6.140 | 6.610 | 761,011 | -0.16(-2.36%) |
Oct 22, 2024 | 6.950 | 6.970 | 6.740 | 6.770 | 538,229 | -0.16(-2.31%) |
Oct 21, 2024 | 7.100 | 7.180 | 6.920 | 6.930 | 604,098 | -0.24(-3.35%) |
Oct 18, 2024 | 7.140 | 7.270 | 7.050 | 7.170 | 586,208 | +0.07(+0.99%) |
Oct 17, 2024 | 7.140 | 7.330 | 7.020 | 7.100 | 762,754 | -0.02(-0.28%) |
Oct 16, 2024 | 7.080 | 7.150 | 6.952 | 7.120 | 696,398 | +0.11(+1.57%) |
Oct 15, 2024 | 6.920 | 7.150 | 6.830 | 7.010 | 591,771 | +0.03(+0.43%) |
Oct 14, 2024 | 6.940 | 7.019 | 6.830 | 6.980 | 447,988 | +0.03(+0.43%) |
Oct 11, 2024 | 6.760 | 6.960 | 6.700 | 6.950 | 332,213 | +0.11(+1.61%) |
Oct 10, 2024 | 6.810 | 7.127 | 6.760 | 6.840 | 658,778 | -0.04(-0.58%) |
Oct 09, 2024 | 6.790 | 6.910 | 6.700 | 6.880 | 331,453 | +0.10(+1.47%) |
Oct 08, 2024 | 6.480 | 6.810 | 6.480 | 6.780 | 464,348 | +0.29(+4.47%) |
Oct 07, 2024 | 6.650 | 6.700 | 6.410 | 6.490 | 376,526 | -0.15(-2.26%) |
Oct 04, 2024 | 6.650 | 6.760 | 6.470 | 6.640 | 443,473 | +0.12(+1.84%) |
Oct 03, 2024 | 6.600 | 6.640 | 6.370 | 6.520 | 307,754 | -0.12(-1.81%) |
Oct 02, 2024 | 6.540 | 6.700 | 6.530 | 6.640 | 266,747 | -0.02(-0.30%) |
Oct 01, 2024 | 6.780 | 6.880 | 6.570 | 6.660 | 434,114 | -0.14(-2.06%) |
Sep 30, 2024 | 6.710 | 6.930 | 6.652 | 6.800 | 1,117,990 | +0.06(+0.89%) |
Sep 27, 2024 | 6.640 | 6.890 | 6.595 | 6.740 | 254,305 | +0.15(+2.28%) |
Sep 26, 2024 | 6.650 | 6.870 | 6.580 | 6.590 | 341,511 | +0.08(+1.23%) |
Sep 25, 2024 | 6.600 | 6.600 | 6.321 | 6.510 | 479,050 | -0.09(-1.36%) |
Sep 24, 2024 | 6.600 | 6.928 | 6.430 | 6.600 | 710,585 | +0.17(+2.64%) |
Sep 23, 2024 | 6.440 | 6.445 | 6.140 | 6.430 | 478,004 | +0.01(+0.16%) |
Sep 20, 2024 | 6.290 | 6.495 | 6.180 | 6.420 | 623,227 | +0.06(+0.94%) |
Sep 19, 2024 | 6.730 | 6.730 | 6.300 | 6.360 | 435,175 | -0.08(-1.24%) |
Sep 18, 2024 | 6.620 | 6.730 | 6.440 | 6.440 | 670,357 | -0.23(-3.45%) |
Sep 17, 2024 | 6.480 | 6.830 | 6.450 | 6.670 | 739,212 | +0.24(+3.73%) |
Sep 16, 2024 | 6.370 | 6.793 | 6.345 | 6.430 | 738,356 | +0.18(+2.88%) |
Sep 13, 2024 | 6.280 | 6.390 | 6.100 | 6.250 | 382,890 | +0.08(+1.30%) |
Sep 12, 2024 | 6.180 | 6.290 | 6.080 | 6.170 | 383,330 | +0.08(+1.31%) |
Sep 11, 2024 | 5.940 | 6.130 | 5.790 | 6.090 | 356,977 | +0.08(+1.33%) |
Sep 10, 2024 | 5.760 | 6.115 | 5.760 | 6.010 | 480,660 | +0.23(+3.98%) |
Sep 09, 2024 | 5.640 | 5.950 | 5.600 | 5.780 | 348,755 | +0.13(+2.30%) |
Sep 06, 2024 | 5.730 | 5.850 | 5.510 | 5.650 | 339,815 | -0.10(-1.74%) |
Sep 05, 2024 | 5.770 | 5.845 | 5.630 | 5.750 | 263,592 | +0.03(+0.52%) |
Sep 04, 2024 | 5.850 | 5.880 | 5.621 | 5.720 | 596,450 | -0.19(-3.21%) |
Sep 03, 2024 | 6.250 | 6.250 | 5.860 | 5.910 | 449,526 | -0.34(-5.44%) |
Aug 30, 2024 | 6.250 | 6.370 | 6.040 | 6.250 | 374,079 | +0.02(+0.32%) |
Aug 29, 2024 | 6.150 | 6.330 | 5.980 | 6.230 | 479,354 | +0.17(+2.81%) |
Aug 28, 2024 | 6.180 | 6.180 | 5.912 | 6.060 | 325,816 | -0.09(-1.46%) |
Aug 27, 2024 | 6.350 | 6.396 | 6.050 | 6.150 | 449,175 | -0.29(-4.50%) |
Aug 26, 2024 | 6.450 | 6.675 | 6.260 | 6.440 | 719,001 | -0.06(-0.92%) |
Aug 23, 2024 | 5.850 | 6.520 | 5.810 | 6.500 | 905,356 | +0.72(+12.46%) |
Aug 22, 2024 | 5.960 | 6.000 | 5.625 | 5.780 | 467,568 | -0.10(-1.70%) |
Aug 21, 2024 | 5.980 | 6.168 | 5.780 | 5.880 | 468,829 | +0.02(+0.34%) |
Aug 20, 2024 | 5.940 | 6.025 | 5.755 | 5.860 | 548,490 | -0.10(-1.68%) |
Aug 19, 2024 | 6.240 | 6.340 | 5.880 | 5.960 | 550,577 | -0.28(-4.49%) |
Aug 16, 2024 | 5.970 | 6.250 | 5.730 | 6.240 | 767,038 | +0.31(+5.23%) |
Aug 15, 2024 | 5.690 | 6.150 | 5.680 | 5.930 | 1,014,676 | +0.38(+6.85%) |
Aug 14, 2024 | 5.500 | 5.650 | 5.290 | 5.550 | 1,101,614 | +0.05(+0.91%) |
Aug 13, 2024 | 5.490 | 5.730 | 5.400 | 5.500 | 1,077,375 | +0.09(+1.66%) |
Aug 12, 2024 | 5.370 | 5.440 | 5.170 | 5.410 | 791,372 | +0.11(+2.08%) |
Aug 09, 2024 | 5.080 | 5.380 | 4.900 | 5.300 | 1,086,217 | +0.25(+4.95%) |
Aug 08, 2024 | 4.650 | 5.170 | 4.410 | 5.050 | 2,660,938 | +0.65(+14.77%) |
Aug 07, 2024 | 3.980 | 4.870 | 3.849 | 4.400 | 12,244,381 | +1.29(+41.48%) |
Aug 06, 2024 | 3.250 | 3.310 | 3.080 | 3.110 | 316,636 | -0.12(-3.86%) |
Aug 05, 2024 | 3.220 | 3.440 | 3.165 | 3.235 | 359,321 | -0.26(-7.31%) |
Aug 02, 2024 | 3.280 | 3.550 | 3.140 | 3.490 | 350,669 | -0.02(-0.71%) |