Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.910 | 5.045 | 4.905 | 5.030 | 934,231 | +0.18(+3.71%) |
Sep 26, 2024 | 4.930 | 4.980 | 4.820 | 4.850 | 1,954,286 | -0.14(-2.81%) |
Sep 25, 2024 | 5.260 | 5.265 | 4.985 | 4.990 | 1,444,476 | -0.29(-5.49%) |
Sep 24, 2024 | 5.450 | 5.450 | 5.280 | 5.280 | 943,504 | -0.09(-1.68%) |
Sep 23, 2024 | 5.450 | 5.560 | 5.360 | 5.370 | 771,780 | -0.04(-0.74%) |
Sep 20, 2024 | 5.490 | 5.527 | 5.340 | 5.410 | 1,836,738 | -0.11(-1.99%) |
Sep 19, 2024 | 5.650 | 5.660 | 5.510 | 5.520 | 629,938 | +0.03(+0.55%) |
Sep 18, 2024 | 5.510 | 5.665 | 5.480 | 5.490 | 755,459 | -0.06(-1.08%) |
Sep 17, 2024 | 5.420 | 5.550 | 5.400 | 5.550 | 763,940 | +0.17(+3.16%) |
Sep 16, 2024 | 5.440 | 5.480 | 5.280 | 5.380 | 912,756 | -0.04(-0.74%) |
Sep 13, 2024 | 5.350 | 5.490 | 5.350 | 5.420 | 630,363 | +0.11(+2.07%) |
Sep 12, 2024 | 5.290 | 5.408 | 5.180 | 5.310 | 975,135 | +0.07(+1.34%) |
Sep 11, 2024 | 5.300 | 5.350 | 5.085 | 5.240 | 1,746,340 | -0.04(-0.76%) |
Sep 10, 2024 | 5.350 | 5.350 | 5.135 | 5.280 | 1,396,696 | -0.04(-0.75%) |
Sep 09, 2024 | 5.310 | 5.390 | 5.245 | 5.320 | 1,560,633 | +0.02(+0.38%) |
Sep 06, 2024 | 5.560 | 5.590 | 5.270 | 5.300 | 1,086,880 | -0.29(-5.19%) |
Sep 05, 2024 | 5.790 | 5.830 | 5.560 | 5.590 | 1,325,735 | -0.15(-2.61%) |
Sep 04, 2024 | 5.950 | 6.000 | 5.700 | 5.740 | 1,250,578 | -0.19(-3.20%) |
Sep 03, 2024 | 6.040 | 6.060 | 5.810 | 5.930 | 1,595,150 | -0.26(-4.20%) |
Aug 30, 2024 | 6.240 | 6.315 | 6.105 | 6.190 | 1,205,545 | -0.13(-2.06%) |
Aug 29, 2024 | 6.230 | 6.345 | 6.170 | 6.320 | 1,086,960 | +0.14(+2.27%) |
Aug 28, 2024 | 6.110 | 6.180 | 6.074 | 6.180 | 936,405 | -0.01(-0.16%) |
Aug 27, 2024 | 6.210 | 6.235 | 6.025 | 6.190 | 1,221,584 | -0.05(-0.80%) |
Aug 26, 2024 | 6.340 | 6.400 | 6.230 | 6.240 | 794,486 | +0.01(+0.16%) |
Aug 23, 2024 | 6.200 | 6.280 | 6.145 | 6.230 | 1,058,226 | +0.12(+1.96%) |
Aug 22, 2024 | 6.159 | 6.193 | 6.081 | 6.110 | 1,044,834 | -0.05(-0.79%) |
Aug 21, 2024 | 6.217 | 6.232 | 6.083 | 6.159 | 657,395 | +0.04(+0.64%) |
Aug 20, 2024 | 6.285 | 6.295 | 6.042 | 6.120 | 1,056,376 | -0.18(-2.93%) |
Aug 19, 2024 | 6.382 | 6.421 | 6.295 | 6.305 | 1,025,485 | -0.10(-1.52%) |
Aug 16, 2024 | 6.314 | 6.465 | 6.314 | 6.402 | 1,350,995 | +0.03(+0.46%) |
Aug 15, 2024 | 6.139 | 6.421 | 6.110 | 6.373 | 1,197,503 | +0.23(+3.80%) |
Aug 14, 2024 | 6.013 | 6.149 | 5.935 | 6.139 | 1,072,627 | +0.17(+2.77%) |
Aug 13, 2024 | 5.915 | 5.984 | 5.818 | 5.974 | 1,302,855 | +0.03(+0.49%) |
Aug 12, 2024 | 5.808 | 5.993 | 5.731 | 5.945 | 1,062,082 | +0.28(+4.98%) |
Aug 09, 2024 | 5.729 | 5.852 | 5.549 | 5.662 | 1,244,926 | -0.07(-1.16%) |
Aug 08, 2024 | 5.606 | 5.766 | 5.587 | 5.729 | 744,511 | +0.19(+3.41%) |
Aug 07, 2024 | 5.577 | 5.662 | 5.502 | 5.540 | 827,884 | +0.07(+1.21%) |
Aug 06, 2024 | 5.502 | 5.539 | 5.369 | 5.473 | 822,180 | +0.00(+0.00%) |
Aug 05, 2024 | 5.587 | 5.587 | 5.317 | 5.473 | 1,257,699 | -0.25(-4.30%) |
Aug 02, 2024 | 6.050 | 6.054 | 5.686 | 5.719 | 1,007,530 | -0.41(-6.64%) |
Aug 01, 2024 | 6.485 | 6.513 | 6.050 | 6.126 | 801,198 | -0.36(-5.54%) |
Jul 31, 2024 | 6.428 | 6.565 | 6.409 | 6.485 | 663,341 | +0.14(+2.24%) |
Jul 30, 2024 | 6.211 | 6.371 | 6.201 | 6.343 | 906,967 | +0.09(+1.36%) |
Jul 29, 2024 | 6.504 | 6.504 | 6.163 | 6.258 | 604,302 | -0.21(-3.22%) |
Jul 26, 2024 | 6.475 | 6.478 | 6.363 | 6.466 | 861,875 | +0.00(+0.00%) |
Jul 25, 2024 | 6.324 | 6.494 | 6.305 | 6.466 | 651,782 | +0.15(+2.40%) |
Jul 24, 2024 | 6.353 | 6.423 | 6.258 | 6.315 | 653,659 | +0.01(+0.15%) |
Jul 23, 2024 | 6.390 | 6.390 | 6.263 | 6.305 | 663,529 | -0.10(-1.62%) |
Jul 22, 2024 | 6.447 | 6.461 | 6.325 | 6.409 | 640,415 | -0.08(-1.17%) |
Jul 19, 2024 | 6.504 | 6.542 | 6.362 | 6.485 | 648,033 | -0.01(-0.15%) |
Jul 18, 2024 | 6.532 | 6.622 | 6.457 | 6.494 | 893,969 | -0.09(-1.29%) |
Jul 17, 2024 | 6.475 | 6.636 | 6.475 | 6.579 | 1,115,280 | +0.12(+1.90%) |
Jul 16, 2024 | 6.400 | 6.499 | 6.362 | 6.457 | 671,536 | +0.05(+0.74%) |
Jul 15, 2024 | 6.475 | 6.485 | 6.353 | 6.409 | 794,391 | +0.03(+0.44%) |
Jul 12, 2024 | 6.466 | 6.471 | 6.324 | 6.381 | 738,145 | -0.01(-0.15%) |
Jul 11, 2024 | 6.220 | 6.395 | 6.201 | 6.390 | 655,876 | +0.19(+3.05%) |
Jul 10, 2024 | 6.069 | 6.201 | 6.050 | 6.201 | 739,137 | +0.11(+1.86%) |
Jul 09, 2024 | 6.088 | 6.220 | 6.012 | 6.088 | 735,248 | -0.03(-0.46%) |
Jul 08, 2024 | 6.050 | 6.135 | 6.026 | 6.116 | 467,247 | +0.05(+0.78%) |
Jul 05, 2024 | 6.249 | 6.286 | 6.031 | 6.069 | 1,035,502 | -0.22(-3.46%) |
Jul 03, 2024 | 6.145 | 6.324 | 6.145 | 6.286 | 619,646 | +0.12(+1.99%) |
Jul 02, 2024 | 6.126 | 6.182 | 6.059 | 6.163 | 703,931 | +0.07(+1.09%) |