Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 5.660 | 5.980 | 5.640 | 5.900 | 907,755 | +0.16(+2.79%) |
Sep 30, 2024 | 5.690 | 5.766 | 5.630 | 5.740 | 807,184 | +0.05(+0.88%) |
Sep 27, 2024 | 5.600 | 5.710 | 5.580 | 5.690 | 664,691 | +0.17(+3.08%) |
Sep 26, 2024 | 5.530 | 5.650 | 5.475 | 5.520 | 996,024 | -0.16(-2.82%) |
Sep 25, 2024 | 5.940 | 5.960 | 5.650 | 5.680 | 900,639 | -0.29(-4.86%) |
Sep 24, 2024 | 5.920 | 6.010 | 5.820 | 5.970 | 936,691 | +0.10(+1.70%) |
Sep 23, 2024 | 5.910 | 6.050 | 5.830 | 5.870 | 873,432 | +0.00(+0.00%) |
Sep 20, 2024 | 5.980 | 5.980 | 5.830 | 5.870 | 2,665,307 | -0.15(-2.49%) |
Sep 19, 2024 | 5.920 | 6.045 | 5.880 | 6.020 | 1,165,408 | +0.24(+4.15%) |
Sep 18, 2024 | 5.890 | 5.970 | 5.780 | 5.780 | 900,891 | -0.10(-1.70%) |
Sep 17, 2024 | 5.720 | 5.900 | 5.705 | 5.880 | 882,563 | +0.16(+2.80%) |
Sep 16, 2024 | 5.640 | 5.730 | 5.580 | 5.720 | 643,426 | +0.13(+2.33%) |
Sep 13, 2024 | 5.530 | 5.650 | 5.530 | 5.590 | 619,657 | +0.13(+2.38%) |
Sep 12, 2024 | 5.410 | 5.510 | 5.350 | 5.460 | 1,029,478 | +0.09(+1.68%) |
Sep 11, 2024 | 5.420 | 5.470 | 5.330 | 5.370 | 1,076,990 | -0.03(-0.56%) |
Sep 10, 2024 | 5.610 | 5.610 | 5.330 | 5.400 | 1,092,306 | -0.22(-3.91%) |
Sep 09, 2024 | 5.510 | 5.740 | 5.510 | 5.620 | 1,074,868 | +0.14(+2.55%) |
Sep 06, 2024 | 5.660 | 5.710 | 5.465 | 5.480 | 621,609 | -0.16(-2.84%) |
Sep 05, 2024 | 5.800 | 5.810 | 5.620 | 5.640 | 798,273 | -0.10(-1.74%) |
Sep 04, 2024 | 5.900 | 5.960 | 5.730 | 5.740 | 723,560 | -0.14(-2.38%) |
Sep 03, 2024 | 6.370 | 6.377 | 5.780 | 5.880 | 1,833,187 | -0.63(-9.68%) |
Aug 30, 2024 | 6.540 | 6.590 | 6.420 | 6.510 | 1,005,180 | -0.09(-1.36%) |
Aug 29, 2024 | 6.570 | 6.660 | 6.515 | 6.600 | 639,037 | +0.10(+1.54%) |
Aug 28, 2024 | 6.340 | 6.555 | 6.311 | 6.500 | 792,196 | +0.08(+1.25%) |
Aug 27, 2024 | 6.450 | 6.530 | 6.420 | 6.420 | 739,870 | -0.09(-1.38%) |
Aug 26, 2024 | 6.460 | 6.580 | 6.402 | 6.510 | 944,823 | +0.18(+2.84%) |
Aug 23, 2024 | 6.230 | 6.400 | 6.220 | 6.330 | 993,514 | +0.08(+1.28%) |
Aug 22, 2024 | 6.290 | 6.349 | 6.200 | 6.250 | 721,077 | +0.00(+0.00%) |
Aug 21, 2024 | 6.330 | 6.365 | 6.175 | 6.250 | 926,145 | -0.02(-0.32%) |
Aug 20, 2024 | 6.580 | 6.600 | 6.250 | 6.270 | 852,374 | -0.31(-4.71%) |
Aug 19, 2024 | 6.670 | 6.820 | 6.530 | 6.580 | 978,074 | -0.09(-1.35%) |
Aug 16, 2024 | 6.560 | 6.720 | 6.520 | 6.670 | 900,008 | +0.08(+1.21%) |
Aug 15, 2024 | 6.640 | 6.665 | 6.530 | 6.590 | 709,334 | +0.08(+1.23%) |
Aug 14, 2024 | 6.460 | 6.520 | 6.400 | 6.510 | 810,577 | +0.13(+2.04%) |
Aug 13, 2024 | 6.300 | 6.400 | 6.200 | 6.380 | 812,971 | +0.00(+0.00%) |
Aug 12, 2024 | 6.220 | 6.470 | 6.200 | 6.380 | 1,115,572 | +0.24(+3.91%) |
Aug 09, 2024 | 6.330 | 6.350 | 6.125 | 6.140 | 953,307 | -0.21(-3.31%) |
Aug 08, 2024 | 6.590 | 6.610 | 6.290 | 6.350 | 1,083,274 | -0.12(-1.85%) |
Aug 07, 2024 | 6.380 | 6.565 | 6.220 | 6.470 | 1,088,569 | +0.50(+8.38%) |
Aug 06, 2024 | 5.960 | 6.120 | 5.900 | 5.970 | 1,151,266 | +0.00(+0.00%) |
Aug 05, 2024 | 5.980 | 6.005 | 5.680 | 5.970 | 1,309,801 | -0.26(-4.17%) |
Aug 02, 2024 | 6.750 | 6.800 | 6.180 | 6.230 | 1,356,181 | -0.67(-9.71%) |