Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.210 | 7.310 | 7.140 | 7.280 | 6,230,628 | +0.13(+1.82%) |
Sep 26, 2024 | 7.000 | 7.205 | 6.980 | 7.150 | 6,950,305 | +0.25(+3.62%) |
Sep 25, 2024 | 6.870 | 6.980 | 6.705 | 6.900 | 9,481,074 | +0.03(+0.44%) |
Sep 24, 2024 | 6.770 | 6.920 | 6.700 | 6.870 | 6,720,001 | +0.17(+2.54%) |
Sep 23, 2024 | 6.960 | 6.990 | 6.605 | 6.700 | 7,756,966 | -0.28(-4.01%) |
Sep 20, 2024 | 6.970 | 7.030 | 6.814 | 6.980 | 22,092,928 | +0.03(+0.43%) |
Sep 19, 2024 | 7.000 | 7.060 | 6.850 | 6.950 | 7,381,593 | +0.10(+1.46%) |
Sep 18, 2024 | 6.830 | 7.030 | 6.760 | 6.850 | 9,171,687 | +0.05(+0.74%) |
Sep 17, 2024 | 6.860 | 6.875 | 6.720 | 6.800 | 7,068,152 | +0.01(+0.15%) |
Sep 16, 2024 | 6.750 | 6.930 | 6.720 | 6.790 | 8,958,473 | +0.03(+0.44%) |
Sep 13, 2024 | 6.480 | 6.890 | 6.480 | 6.760 | 7,386,999 | +0.36(+5.62%) |
Sep 12, 2024 | 6.190 | 6.490 | 6.185 | 6.400 | 6,831,788 | +0.21(+3.39%) |
Sep 11, 2024 | 6.040 | 6.265 | 6.040 | 6.190 | 6,122,158 | +0.09(+1.48%) |
Sep 10, 2024 | 6.230 | 6.260 | 5.940 | 6.100 | 7,021,115 | -0.07(-1.13%) |
Sep 09, 2024 | 6.300 | 6.380 | 6.160 | 6.170 | 5,711,569 | -0.15(-2.37%) |
Sep 06, 2024 | 6.300 | 6.470 | 6.280 | 6.320 | 6,283,939 | -0.06(-0.94%) |
Sep 05, 2024 | 6.470 | 6.515 | 6.315 | 6.380 | 4,055,628 | -0.07(-1.09%) |
Sep 04, 2024 | 6.240 | 6.480 | 6.220 | 6.450 | 5,576,162 | +0.11(+1.74%) |
Sep 03, 2024 | 6.260 | 6.510 | 6.250 | 6.340 | 5,291,247 | -0.01(-0.16%) |
Aug 30, 2024 | 6.390 | 6.390 | 6.240 | 6.350 | 4,890,826 | -0.03(-0.47%) |
Aug 29, 2024 | 6.310 | 6.495 | 6.255 | 6.380 | 4,185,668 | +0.09(+1.43%) |
Aug 28, 2024 | 6.510 | 6.550 | 6.165 | 6.290 | 6,545,138 | -0.36(-5.41%) |
Aug 27, 2024 | 6.390 | 6.770 | 6.355 | 6.650 | 6,915,369 | +0.36(+5.72%) |
Aug 26, 2024 | 6.360 | 6.360 | 6.230 | 6.290 | 4,918,068 | -0.02(-0.32%) |
Aug 23, 2024 | 6.140 | 6.455 | 6.140 | 6.310 | 4,102,319 | +0.22(+3.61%) |
Aug 22, 2024 | 6.250 | 6.290 | 6.090 | 6.090 | 3,539,087 | -0.17(-2.72%) |
Aug 21, 2024 | 6.400 | 6.410 | 6.250 | 6.260 | 4,062,553 | -0.05(-0.79%) |
Aug 20, 2024 | 6.320 | 6.400 | 6.295 | 6.310 | 3,604,343 | -0.05(-0.79%) |
Aug 19, 2024 | 6.350 | 6.480 | 6.300 | 6.360 | 5,441,644 | -0.01(-0.16%) |
Aug 16, 2024 | 6.380 | 6.630 | 6.320 | 6.370 | 7,271,066 | -0.01(-0.16%) |
Aug 15, 2024 | 6.160 | 6.470 | 6.160 | 6.380 | 9,059,039 | +0.38(+6.33%) |
Aug 14, 2024 | 6.060 | 6.126 | 5.925 | 6.000 | 6,746,322 | -0.05(-0.83%) |
Aug 13, 2024 | 5.800 | 6.060 | 5.730 | 6.050 | 7,591,487 | +0.28(+4.85%) |
Aug 12, 2024 | 6.100 | 6.130 | 5.760 | 5.770 | 8,064,328 | -0.32(-5.25%) |
Aug 09, 2024 | 6.150 | 6.185 | 5.865 | 6.090 | 11,081,916 | -0.05(-0.81%) |
Aug 08, 2024 | 5.610 | 6.155 | 5.530 | 6.140 | 16,845,450 | +0.94(+18.08%) |
Aug 07, 2024 | 5.460 | 5.540 | 5.190 | 5.200 | 11,239,102 | -0.16(-2.99%) |
Aug 06, 2024 | 5.260 | 5.505 | 5.230 | 5.360 | 8,636,825 | +0.06(+1.13%) |
Aug 05, 2024 | 4.880 | 5.415 | 4.880 | 5.300 | 14,648,980 | -0.09(-1.67%) |
Aug 02, 2024 | 5.600 | 5.710 | 5.380 | 5.390 | 11,427,421 | -0.35(-6.10%) |
Aug 01, 2024 | 5.940 | 5.940 | 5.640 | 5.740 | 16,029,360 | -0.20(-3.37%) |
Jul 31, 2024 | 6.080 | 6.145 | 5.935 | 5.940 | 12,357,750 | -0.15(-2.46%) |
Jul 30, 2024 | 6.030 | 6.180 | 5.980 | 6.090 | 12,464,725 | +0.07(+1.16%) |
Jul 29, 2024 | 6.130 | 6.140 | 5.965 | 6.020 | 12,894,147 | -0.12(-1.95%) |
Jul 26, 2024 | 5.790 | 6.150 | 5.750 | 6.140 | 21,757,152 | +0.47(+8.29%) |
Jul 25, 2024 | 5.380 | 5.770 | 5.335 | 5.670 | 13,918,611 | +0.31(+5.78%) |
Jul 24, 2024 | 5.380 | 5.540 | 5.330 | 5.360 | 12,955,724 | +0.00(+0.00%) |
Jul 23, 2024 | 5.260 | 5.410 | 5.170 | 5.360 | 12,592,351 | +0.09(+1.71%) |
Jul 22, 2024 | 5.410 | 5.435 | 5.090 | 5.270 | 21,886,182 | -0.13(-2.41%) |
Jul 19, 2024 | 5.400 | 5.500 | 5.300 | 5.400 | 9,838,912 | -0.02(-0.37%) |
Jul 18, 2024 | 5.460 | 5.695 | 5.360 | 5.420 | 15,390,562 | -0.07(-1.28%) |
Jul 17, 2024 | 5.230 | 5.570 | 5.230 | 5.490 | 11,886,464 | +0.21(+3.98%) |
Jul 16, 2024 | 5.070 | 5.360 | 5.035 | 5.280 | 11,744,224 | +0.24(+4.76%) |
Jul 15, 2024 | 5.200 | 5.210 | 5.040 | 5.040 | 10,000,139 | -0.12(-2.33%) |
Jul 12, 2024 | 5.210 | 5.255 | 5.110 | 5.160 | 6,760,303 | +0.03(+0.58%) |
Jul 11, 2024 | 4.860 | 5.150 | 4.796 | 5.130 | 8,823,754 | +0.39(+8.23%) |
Jul 10, 2024 | 4.660 | 4.900 | 4.622 | 4.740 | 13,120,479 | +0.08(+1.72%) |
Jul 09, 2024 | 4.820 | 4.850 | 4.650 | 4.660 | 6,508,324 | -0.18(-3.72%) |
Jul 08, 2024 | 4.810 | 4.935 | 4.745 | 4.840 | 4,935,944 | +0.08(+1.68%) |
Jul 05, 2024 | 4.760 | 4.830 | 4.705 | 4.760 | 5,968,972 | -0.02(-0.42%) |
Jul 03, 2024 | 4.790 | 4.820 | 4.740 | 4.780 | 3,177,614 | -0.02(-0.42%) |
Jul 02, 2024 | 4.860 | 4.880 | 4.730 | 4.800 | 3,846,112 | -0.05(-1.03%) |