Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.990 | 5.990 | 5.805 | 5.850 | 496,120 | -0.04(-0.68%) |
Sep 26, 2024 | 5.850 | 5.949 | 5.740 | 5.890 | 353,541 | +0.12(+2.08%) |
Sep 25, 2024 | 6.040 | 6.040 | 5.710 | 5.770 | 540,446 | -0.27(-4.47%) |
Sep 24, 2024 | 6.140 | 6.185 | 5.985 | 6.040 | 655,142 | -0.06(-0.98%) |
Sep 23, 2024 | 6.250 | 6.300 | 6.055 | 6.100 | 321,416 | -0.15(-2.40%) |
Sep 20, 2024 | 6.320 | 6.320 | 6.070 | 6.250 | 1,860,993 | -0.07(-1.11%) |
Sep 19, 2024 | 6.370 | 6.530 | 6.285 | 6.320 | 411,588 | +0.09(+1.44%) |
Sep 18, 2024 | 6.280 | 6.480 | 6.180 | 6.230 | 462,456 | -0.01(-0.16%) |
Sep 17, 2024 | 6.310 | 6.420 | 6.210 | 6.240 | 467,260 | +0.01(+0.16%) |
Sep 16, 2024 | 6.300 | 6.358 | 6.140 | 6.230 | 394,996 | -0.02(-0.32%) |
Sep 13, 2024 | 6.260 | 6.300 | 6.130 | 6.250 | 471,604 | +0.03(+0.48%) |
Sep 12, 2024 | 6.290 | 6.330 | 6.090 | 6.220 | 293,430 | -0.06(-0.96%) |
Sep 11, 2024 | 6.220 | 6.280 | 6.080 | 6.280 | 289,700 | +0.05(+0.80%) |
Sep 10, 2024 | 6.160 | 6.250 | 6.030 | 6.230 | 300,041 | +0.04(+0.65%) |
Sep 09, 2024 | 6.150 | 6.325 | 6.140 | 6.190 | 329,716 | +0.06(+0.98%) |
Sep 06, 2024 | 6.340 | 6.370 | 5.970 | 6.130 | 381,280 | -0.21(-3.31%) |
Sep 05, 2024 | 6.645 | 6.645 | 6.230 | 6.340 | 425,010 | +0.14(+2.26%) |
Sep 04, 2024 | 6.210 | 6.255 | 6.110 | 6.200 | 326,432 | -0.05(-0.80%) |
Sep 03, 2024 | 6.540 | 6.650 | 6.210 | 6.250 | 473,407 | -0.31(-4.73%) |
Aug 30, 2024 | 6.590 | 6.600 | 6.470 | 6.560 | 356,491 | +0.03(+0.46%) |
Aug 29, 2024 | 6.510 | 6.685 | 6.450 | 6.530 | 388,327 | +0.04(+0.62%) |
Aug 28, 2024 | 6.700 | 6.700 | 6.450 | 6.490 | 330,354 | -0.14(-2.11%) |
Aug 27, 2024 | 6.870 | 6.870 | 6.580 | 6.630 | 242,594 | -0.25(-3.63%) |
Aug 26, 2024 | 6.870 | 6.940 | 6.800 | 6.880 | 357,585 | +0.08(+1.18%) |
Aug 23, 2024 | 6.740 | 6.900 | 6.650 | 6.800 | 391,273 | +0.13(+1.95%) |
Aug 22, 2024 | 6.900 | 6.910 | 6.575 | 6.670 | 297,207 | -0.20(-2.91%) |
Aug 21, 2024 | 7.050 | 7.240 | 6.720 | 6.870 | 517,404 | -0.08(-1.15%) |
Aug 20, 2024 | 6.750 | 7.000 | 6.710 | 6.950 | 438,327 | +0.29(+4.35%) |
Aug 19, 2024 | 6.500 | 6.680 | 6.460 | 6.660 | 498,805 | +0.19(+2.94%) |
Aug 16, 2024 | 6.490 | 6.600 | 6.370 | 6.470 | 584,659 | -0.02(-0.31%) |
Aug 15, 2024 | 6.690 | 6.850 | 6.420 | 6.490 | 339,247 | +0.02(+0.31%) |
Aug 14, 2024 | 6.570 | 6.610 | 6.430 | 6.470 | 325,528 | -0.13(-1.97%) |
Aug 13, 2024 | 6.530 | 6.725 | 6.460 | 6.600 | 484,696 | -0.03(-0.45%) |
Aug 12, 2024 | 6.920 | 7.000 | 6.570 | 6.630 | 570,701 | -0.29(-4.19%) |
Aug 09, 2024 | 7.280 | 7.280 | 6.855 | 6.920 | 428,032 | -0.34(-4.68%) |
Aug 08, 2024 | 7.080 | 7.370 | 6.860 | 7.260 | 451,278 | +0.22(+3.12%) |
Aug 07, 2024 | 8.530 | 8.530 | 7.010 | 7.040 | 597,907 | -1.15(-14.04%) |
Aug 06, 2024 | 8.070 | 8.390 | 7.895 | 8.190 | 319,493 | +0.22(+2.76%) |
Aug 05, 2024 | 7.770 | 8.040 | 7.470 | 7.970 | 554,391 | -0.33(-3.98%) |
Aug 02, 2024 | 8.400 | 8.415 | 8.130 | 8.300 | 404,282 | -0.38(-4.38%) |
Aug 01, 2024 | 9.210 | 9.210 | 8.640 | 8.680 | 303,174 | -0.51(-5.55%) |
Jul 31, 2024 | 9.270 | 9.550 | 9.070 | 9.190 | 349,466 | -0.07(-0.76%) |
Jul 30, 2024 | 9.190 | 9.300 | 9.110 | 9.260 | 265,602 | +0.14(+1.54%) |
Jul 29, 2024 | 9.260 | 9.320 | 8.980 | 9.120 | 222,912 | -0.15(-1.62%) |
Jul 26, 2024 | 9.330 | 9.480 | 9.180 | 9.270 | 353,236 | +0.08(+0.87%) |
Jul 25, 2024 | 8.930 | 9.280 | 8.860 | 9.190 | 432,221 | +0.29(+3.26%) |
Jul 24, 2024 | 8.790 | 9.110 | 8.762 | 8.900 | 342,356 | +0.04(+0.45%) |
Jul 23, 2024 | 8.710 | 9.080 | 8.648 | 8.860 | 331,268 | +0.09(+1.03%) |
Jul 22, 2024 | 8.430 | 8.830 | 8.270 | 8.770 | 342,574 | +0.40(+4.78%) |
Jul 19, 2024 | 8.510 | 8.633 | 8.315 | 8.370 | 227,640 | -0.06(-0.71%) |
Jul 18, 2024 | 8.730 | 8.830 | 8.350 | 8.430 | 350,790 | -0.30(-3.44%) |
Jul 17, 2024 | 8.880 | 9.020 | 8.530 | 8.730 | 316,410 | -0.36(-3.96%) |
Jul 16, 2024 | 9.070 | 9.240 | 9.000 | 9.090 | 418,263 | +0.13(+1.45%) |
Jul 15, 2024 | 8.800 | 9.100 | 8.800 | 8.960 | 475,872 | +0.19(+2.17%) |
Jul 12, 2024 | 9.070 | 9.450 | 8.690 | 8.770 | 559,615 | -0.17(-1.90%) |
Jul 11, 2024 | 8.310 | 9.107 | 8.310 | 8.940 | 642,958 | +0.86(+10.64%) |
Jul 10, 2024 | 8.000 | 8.100 | 7.910 | 8.080 | 321,584 | +0.10(+1.25%) |
Jul 09, 2024 | 7.780 | 8.060 | 7.730 | 7.980 | 273,994 | +0.19(+2.44%) |
Jul 08, 2024 | 7.610 | 7.800 | 7.550 | 7.790 | 352,708 | +0.27(+3.59%) |
Jul 05, 2024 | 7.680 | 7.680 | 7.310 | 7.520 | 479,689 | -0.21(-2.72%) |
Jul 03, 2024 | 7.630 | 7.920 | 7.565 | 7.730 | 273,377 | +0.14(+1.84%) |
Jul 02, 2024 | 7.820 | 7.830 | 7.550 | 7.590 | 359,068 | -0.27(-3.44%) |