Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.380 | 6.690 | 6.380 | 6.640 | 60,979 | +0.28(+4.40%) |
Sep 25, 2024 | 6.290 | 6.450 | 6.180 | 6.360 | 72,545 | +0.02(+0.32%) |
Sep 24, 2024 | 6.350 | 6.390 | 6.192 | 6.340 | 88,015 | -0.01(-0.16%) |
Sep 23, 2024 | 6.150 | 6.530 | 6.130 | 6.350 | 103,434 | +0.34(+5.66%) |
Sep 20, 2024 | 6.240 | 6.330 | 5.980 | 6.010 | 149,564 | -0.24(-3.84%) |
Sep 19, 2024 | 6.250 | 6.380 | 6.210 | 6.250 | 45,821 | +0.07(+1.13%) |
Sep 18, 2024 | 6.260 | 6.380 | 5.700 | 6.180 | 198,027 | -0.41(-6.22%) |
Sep 17, 2024 | 6.170 | 6.660 | 6.060 | 6.590 | 504,729 | +0.41(+6.63%) |
Sep 16, 2024 | 6.210 | 6.210 | 6.090 | 6.180 | 19,028 | +0.05(+0.82%) |
Sep 13, 2024 | 5.600 | 6.170 | 5.600 | 6.130 | 55,117 | +0.55(+9.86%) |
Sep 12, 2024 | 5.580 | 5.620 | 5.465 | 5.580 | 101,711 | +0.09(+1.73%) |
Sep 11, 2024 | 5.520 | 5.540 | 5.450 | 5.485 | 56,641 | +0.04(+0.64%) |
Sep 10, 2024 | 5.850 | 5.910 | 5.450 | 5.450 | 97,360 | -0.45(-7.63%) |
Sep 09, 2024 | 5.780 | 6.010 | 5.780 | 5.900 | 66,199 | +0.06(+1.03%) |
Sep 06, 2024 | 6.100 | 6.140 | 5.780 | 5.840 | 34,548 | -0.26(-4.26%) |
Sep 05, 2024 | 6.220 | 6.270 | 6.030 | 6.100 | 31,736 | -0.09(-1.45%) |
Sep 04, 2024 | 6.350 | 6.425 | 6.140 | 6.190 | 44,078 | +0.08(+1.31%) |
Sep 03, 2024 | 6.740 | 6.740 | 6.010 | 6.110 | 55,018 | -0.52(-7.84%) |
Aug 30, 2024 | 6.400 | 6.770 | 6.400 | 6.630 | 34,659 | +0.23(+3.59%) |
Aug 29, 2024 | 6.840 | 6.850 | 6.310 | 6.400 | 27,973 | -0.35(-5.19%) |
Aug 28, 2024 | 6.770 | 6.910 | 6.640 | 6.750 | 70,136 | +0.03(+0.45%) |
Aug 27, 2024 | 6.650 | 6.780 | 6.230 | 6.720 | 39,387 | -0.08(-1.18%) |
Aug 26, 2024 | 6.860 | 6.890 | 6.710 | 6.800 | 70,907 | +0.05(+0.74%) |
Aug 23, 2024 | 6.450 | 6.830 | 6.430 | 6.750 | 96,109 | +0.25(+3.85%) |
Aug 22, 2024 | 6.320 | 6.670 | 6.320 | 6.500 | 67,325 | +0.19(+3.01%) |
Aug 21, 2024 | 6.220 | 6.410 | 6.180 | 6.310 | 119,690 | +0.17(+2.77%) |
Aug 20, 2024 | 6.070 | 6.220 | 6.045 | 6.140 | 14,724 | +0.07(+1.15%) |
Aug 19, 2024 | 6.280 | 6.390 | 5.995 | 6.070 | 276,426 | -0.21(-3.34%) |
Aug 16, 2024 | 6.315 | 6.345 | 6.060 | 6.280 | 98,775 | +0.03(+0.48%) |
Aug 15, 2024 | 6.160 | 6.420 | 6.160 | 6.250 | 68,454 | +0.12(+1.96%) |
Aug 14, 2024 | 6.150 | 6.171 | 6.090 | 6.130 | 36,548 | -0.02(-0.33%) |
Aug 13, 2024 | 6.410 | 6.410 | 6.000 | 6.150 | 67,996 | -0.23(-3.61%) |
Aug 12, 2024 | 6.050 | 6.410 | 5.965 | 6.380 | 70,845 | +0.36(+5.98%) |
Aug 09, 2024 | 5.890 | 6.050 | 5.890 | 6.020 | 45,537 | +0.07(+1.18%) |
Aug 08, 2024 | 5.860 | 6.010 | 5.830 | 5.950 | 137,252 | -0.05(-0.83%) |
Aug 07, 2024 | 5.940 | 6.010 | 5.835 | 6.000 | 67,980 | +0.10(+1.69%) |
Aug 06, 2024 | 6.000 | 6.000 | 5.860 | 5.900 | 56,175 | -0.03(-0.51%) |
Aug 05, 2024 | 5.770 | 5.950 | 5.700 | 5.930 | 54,811 | -0.06(-1.00%) |
Aug 02, 2024 | 5.820 | 6.020 | 5.820 | 5.990 | 68,868 | -0.09(-1.48%) |
Aug 01, 2024 | 6.020 | 6.100 | 5.840 | 6.080 | 45,575 | +0.03(+0.50%) |
Jul 31, 2024 | 6.060 | 6.190 | 5.940 | 6.050 | 52,422 | -0.04(-0.66%) |
Jul 30, 2024 | 5.990 | 6.250 | 5.960 | 6.090 | 79,784 | +0.10(+1.67%) |
Jul 29, 2024 | 5.930 | 6.115 | 5.830 | 5.990 | 34,148 | -0.03(-0.50%) |
Jul 26, 2024 | 6.040 | 6.110 | 5.730 | 6.020 | 23,409 | +0.04(+0.67%) |
Jul 25, 2024 | 5.651 | 6.060 | 5.651 | 5.980 | 32,283 | +0.26(+4.55%) |
Jul 24, 2024 | 6.240 | 6.240 | 5.660 | 5.720 | 45,683 | -0.55(-8.77%) |
Jul 23, 2024 | 6.050 | 6.490 | 6.050 | 6.270 | 48,994 | +0.15(+2.45%) |
Jul 22, 2024 | 6.320 | 6.330 | 6.000 | 6.120 | 36,969 | -0.14(-2.24%) |
Jul 19, 2024 | 6.200 | 6.330 | 6.140 | 6.260 | 28,634 | +0.01(+0.16%) |
Jul 18, 2024 | 6.490 | 6.675 | 6.130 | 6.250 | 56,445 | -0.42(-6.30%) |
Jul 17, 2024 | 6.420 | 6.730 | 6.250 | 6.670 | 53,774 | +0.30(+4.71%) |
Jul 16, 2024 | 6.220 | 6.570 | 6.220 | 6.370 | 68,837 | +0.14(+2.25%) |
Jul 15, 2024 | 6.500 | 6.615 | 6.195 | 6.230 | 55,788 | -0.26(-4.01%) |
Jul 12, 2024 | 6.360 | 6.620 | 6.280 | 6.490 | 41,159 | +0.13(+2.04%) |
Jul 11, 2024 | 6.390 | 6.480 | 5.910 | 6.360 | 59,738 | +0.15(+2.42%) |
Jul 10, 2024 | 6.000 | 6.390 | 5.970 | 6.210 | 81,287 | +0.23(+3.85%) |
Jul 09, 2024 | 5.855 | 6.180 | 5.830 | 5.980 | 36,243 | +0.10(+1.70%) |
Jul 08, 2024 | 5.810 | 5.880 | 5.630 | 5.880 | 77,363 | +0.06(+1.03%) |
Jul 05, 2024 | 6.000 | 6.030 | 5.760 | 5.820 | 46,476 | -0.14(-2.35%) |
Jul 03, 2024 | 5.930 | 6.160 | 5.840 | 5.960 | 21,168 | +0.03(+0.51%) |
Jul 02, 2024 | 6.130 | 6.135 | 5.820 | 5.930 | 78,753 | -0.20(-3.26%) |