Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.290 | 6.310 | 5.960 | 5.970 | 1,886,197 | -0.34(-5.39%) |
Sep 19, 2024 | 6.280 | 6.480 | 6.090 | 6.310 | 645,140 | +0.23(+3.78%) |
Sep 18, 2024 | 6.050 | 6.340 | 6.000 | 6.080 | 637,219 | +0.02(+0.33%) |
Sep 17, 2024 | 6.430 | 6.480 | 5.930 | 6.060 | 770,282 | -0.30(-4.72%) |
Sep 16, 2024 | 6.440 | 6.510 | 6.140 | 6.360 | 659,315 | -0.09(-1.40%) |
Sep 13, 2024 | 6.250 | 6.610 | 6.090 | 6.450 | 961,529 | +0.27(+4.37%) |
Sep 12, 2024 | 6.030 | 6.285 | 5.960 | 6.180 | 771,002 | +0.19(+3.17%) |
Sep 11, 2024 | 5.840 | 6.000 | 5.800 | 5.990 | 373,551 | +0.15(+2.57%) |
Sep 10, 2024 | 6.030 | 6.040 | 5.690 | 5.840 | 619,212 | -0.17(-2.83%) |
Sep 09, 2024 | 5.940 | 6.160 | 5.860 | 6.010 | 556,304 | +0.06(+1.09%) |
Sep 06, 2024 | 6.140 | 6.230 | 5.870 | 5.945 | 472,698 | -0.19(-3.10%) |
Sep 05, 2024 | 6.200 | 6.285 | 5.970 | 6.135 | 875,011 | -0.00(-0.08%) |
Sep 04, 2024 | 5.800 | 6.265 | 5.700 | 6.140 | 879,298 | +0.34(+5.86%) |
Sep 03, 2024 | 5.980 | 6.090 | 5.620 | 5.800 | 1,446,215 | -0.26(-4.29%) |
Aug 30, 2024 | 6.050 | 6.107 | 5.920 | 6.060 | 761,945 | +0.05(+0.83%) |
Aug 29, 2024 | 5.990 | 6.290 | 5.950 | 6.010 | 1,044,858 | +0.14(+2.47%) |
Aug 28, 2024 | 6.170 | 6.210 | 5.740 | 5.865 | 934,705 | -0.37(-5.86%) |
Aug 27, 2024 | 6.120 | 6.245 | 5.860 | 6.230 | 756,522 | +0.11(+1.80%) |
Aug 26, 2024 | 6.040 | 6.180 | 5.930 | 6.120 | 821,360 | +0.10(+1.66%) |
Aug 23, 2024 | 6.000 | 6.220 | 5.920 | 6.020 | 771,405 | +0.04(+0.75%) |
Aug 22, 2024 | 6.400 | 6.520 | 5.940 | 5.975 | 847,434 | -0.44(-6.79%) |
Aug 21, 2024 | 6.250 | 6.530 | 6.110 | 6.410 | 1,659,871 | +0.24(+3.89%) |
Aug 20, 2024 | 6.360 | 6.400 | 5.610 | 6.170 | 1,280,611 | -0.19(-2.99%) |
Aug 19, 2024 | 6.420 | 6.420 | 6.120 | 6.360 | 935,440 | +0.00(+0.00%) |
Aug 16, 2024 | 6.470 | 6.555 | 6.330 | 6.360 | 825,653 | -0.06(-0.93%) |
Aug 15, 2024 | 6.790 | 6.790 | 6.240 | 6.420 | 1,166,797 | -0.24(-3.53%) |
Aug 14, 2024 | 6.900 | 6.950 | 6.650 | 6.655 | 652,778 | +0.07(+0.99%) |
Aug 13, 2024 | 7.200 | 7.250 | 6.530 | 6.590 | 1,374,558 | -0.26(-3.80%) |
Aug 12, 2024 | 6.690 | 6.900 | 6.430 | 6.850 | 1,439,703 | -0.06(-0.87%) |
Aug 09, 2024 | 7.700 | 7.850 | 6.660 | 6.910 | 2,348,614 | -0.77(-10.03%) |
Aug 08, 2024 | 7.460 | 7.750 | 7.350 | 7.680 | 536,416 | +0.37(+5.06%) |
Aug 07, 2024 | 7.760 | 7.820 | 7.290 | 7.310 | 556,742 | -0.29(-3.82%) |
Aug 06, 2024 | 7.570 | 7.810 | 7.330 | 7.600 | 636,340 | +0.13(+1.74%) |
Aug 05, 2024 | 7.520 | 7.580 | 7.150 | 7.470 | 1,033,816 | -0.64(-7.89%) |
Aug 02, 2024 | 8.120 | 8.370 | 7.870 | 8.110 | 832,390 | -0.27(-3.22%) |
Aug 01, 2024 | 9.240 | 9.240 | 8.260 | 8.380 | 972,459 | -0.88(-9.50%) |
Jul 31, 2024 | 8.650 | 9.600 | 8.570 | 9.260 | 873,096 | +0.73(+8.56%) |
Jul 30, 2024 | 9.140 | 9.208 | 8.460 | 8.530 | 791,645 | -0.57(-6.26%) |
Jul 29, 2024 | 9.500 | 9.800 | 8.890 | 9.100 | 830,401 | -0.29(-3.14%) |
Jul 26, 2024 | 9.610 | 9.830 | 9.360 | 9.395 | 764,042 | -0.03(-0.27%) |
Jul 25, 2024 | 8.720 | 9.600 | 8.690 | 9.420 | 1,044,875 | +0.70(+8.03%) |
Jul 24, 2024 | 8.760 | 9.300 | 8.680 | 8.720 | 1,061,408 | -0.12(-1.36%) |
Jul 23, 2024 | 8.600 | 8.985 | 8.420 | 8.840 | 771,683 | +0.23(+2.67%) |
Jul 22, 2024 | 8.050 | 8.640 | 7.940 | 8.610 | 952,479 | +0.68(+8.58%) |
Jul 19, 2024 | 8.260 | 8.325 | 7.760 | 7.930 | 781,994 | -0.30(-3.65%) |
Jul 18, 2024 | 8.430 | 8.900 | 8.220 | 8.230 | 1,235,823 | -0.16(-1.91%) |
Jul 17, 2024 | 8.470 | 8.880 | 8.180 | 8.390 | 1,111,303 | -0.10(-1.18%) |
Jul 16, 2024 | 7.800 | 8.585 | 7.800 | 8.490 | 1,591,192 | +0.67(+8.57%) |
Jul 15, 2024 | 7.550 | 7.900 | 7.537 | 7.820 | 1,008,039 | +0.36(+4.83%) |
Jul 12, 2024 | 7.550 | 7.610 | 7.380 | 7.460 | 862,929 | -0.01(-0.13%) |
Jul 11, 2024 | 7.150 | 7.570 | 7.120 | 7.470 | 1,627,621 | +0.37(+5.21%) |
Jul 10, 2024 | 7.110 | 7.149 | 6.900 | 7.100 | 866,679 | +0.00(+0.00%) |
Jul 09, 2024 | 6.830 | 7.105 | 6.710 | 7.100 | 784,226 | +0.27(+3.95%) |
Jul 08, 2024 | 7.130 | 7.240 | 6.800 | 6.830 | 1,108,222 | -0.25(-3.53%) |
Jul 05, 2024 | 7.120 | 7.150 | 7.000 | 7.080 | 589,489 | -0.06(-0.84%) |
Jul 03, 2024 | 7.000 | 7.320 | 7.000 | 7.140 | 525,927 | +0.18(+2.59%) |
Jul 02, 2024 | 7.020 | 7.140 | 6.950 | 6.960 | 744,240 | -0.11(-1.56%) |