Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 7.110 | 7.130 | 6.860 | 6.970 | 11,274,856 | +0.06(+0.87%) |
Sep 19, 2024 | 7.180 | 7.250 | 6.820 | 6.910 | 6,658,360 | +0.16(+2.37%) |
Sep 18, 2024 | 7.000 | 7.390 | 6.740 | 6.750 | 10,211,184 | -0.22(-3.16%) |
Sep 17, 2024 | 6.950 | 7.160 | 6.855 | 6.970 | 7,338,188 | -0.05(-0.71%) |
Sep 16, 2024 | 7.270 | 7.275 | 6.920 | 7.020 | 17,680,184 | -0.26(-3.57%) |
Sep 13, 2024 | 7.060 | 7.310 | 7.000 | 7.280 | 14,989,006 | +0.43(+6.28%) |
Sep 12, 2024 | 6.000 | 6.990 | 5.940 | 6.850 | 16,530,038 | +1.10(+19.13%) |
Sep 11, 2024 | 5.300 | 5.750 | 5.290 | 5.750 | 13,965,728 | +0.40(+7.48%) |
Sep 10, 2024 | 5.310 | 5.360 | 5.210 | 5.350 | 3,071,343 | +0.06(+1.13%) |
Sep 09, 2024 | 5.340 | 5.410 | 5.275 | 5.290 | 3,882,713 | +0.01(+0.19%) |
Sep 06, 2024 | 5.470 | 5.500 | 5.200 | 5.280 | 14,051,086 | -0.21(-3.83%) |
Sep 05, 2024 | 5.560 | 5.750 | 5.480 | 5.490 | 10,431,782 | +0.11(+2.04%) |
Sep 04, 2024 | 5.400 | 5.510 | 5.300 | 5.380 | 5,203,614 | -0.08(-1.47%) |
Sep 03, 2024 | 5.910 | 5.945 | 5.410 | 5.460 | 7,688,498 | -0.68(-11.07%) |
Aug 30, 2024 | 6.190 | 6.250 | 6.050 | 6.140 | 3,919,327 | -0.04(-0.65%) |
Aug 29, 2024 | 6.140 | 6.255 | 6.120 | 6.180 | 3,969,866 | +0.10(+1.64%) |
Aug 28, 2024 | 6.170 | 6.240 | 5.985 | 6.080 | 8,606,154 | -0.30(-4.70%) |
Aug 27, 2024 | 6.230 | 6.410 | 6.130 | 6.380 | 4,776,474 | +0.04(+0.63%) |
Aug 26, 2024 | 6.420 | 6.480 | 6.255 | 6.340 | 7,487,406 | -0.02(-0.31%) |
Aug 23, 2024 | 6.420 | 6.500 | 6.270 | 6.360 | 4,927,075 | +0.05(+0.79%) |
Aug 22, 2024 | 6.460 | 6.500 | 6.250 | 6.310 | 4,876,126 | -0.27(-4.10%) |
Aug 21, 2024 | 6.400 | 6.630 | 6.315 | 6.580 | 5,736,255 | +0.18(+2.81%) |
Aug 20, 2024 | 6.470 | 6.540 | 6.265 | 6.400 | 5,652,112 | +0.10(+1.59%) |
Aug 19, 2024 | 6.070 | 6.340 | 6.020 | 6.300 | 6,168,408 | +0.22(+3.62%) |
Aug 16, 2024 | 6.000 | 6.130 | 5.915 | 6.080 | 7,761,760 | +0.18(+3.05%) |
Aug 15, 2024 | 5.750 | 5.940 | 5.560 | 5.900 | 13,796,358 | +0.38(+6.88%) |
Aug 14, 2024 | 5.720 | 5.760 | 5.460 | 5.520 | 16,923,480 | -0.26(-4.50%) |
Aug 13, 2024 | 5.520 | 5.810 | 5.500 | 5.780 | 7,211,483 | +0.23(+4.14%) |
Aug 12, 2024 | 5.530 | 5.600 | 5.295 | 5.550 | 5,043,792 | +0.11(+2.02%) |
Aug 09, 2024 | 5.500 | 5.580 | 5.300 | 5.440 | 5,144,986 | +0.06(+1.12%) |
Aug 08, 2024 | 5.300 | 5.530 | 5.220 | 5.380 | 7,789,069 | +0.26(+5.08%) |
Aug 07, 2024 | 5.520 | 5.530 | 5.110 | 5.120 | 4,790,732 | -0.26(-4.83%) |
Aug 06, 2024 | 5.210 | 5.510 | 5.110 | 5.380 | 6,424,639 | +0.16(+3.07%) |
Aug 05, 2024 | 4.730 | 5.305 | 4.570 | 5.220 | 8,350,638 | -0.28(-5.09%) |
Aug 02, 2024 | 6.020 | 6.060 | 5.450 | 5.500 | 10,380,519 | -0.50(-8.33%) |
Aug 01, 2024 | 6.490 | 6.520 | 5.910 | 6.000 | 11,322,464 | -0.49(-7.55%) |
Jul 31, 2024 | 6.540 | 6.635 | 6.335 | 6.490 | 6,111,508 | +0.22(+3.51%) |
Jul 30, 2024 | 6.300 | 6.490 | 6.170 | 6.270 | 4,783,826 | +0.06(+0.97%) |
Jul 29, 2024 | 6.360 | 6.410 | 6.080 | 6.210 | 3,637,360 | -0.06(-0.96%) |
Jul 26, 2024 | 6.380 | 6.450 | 6.220 | 6.270 | 3,921,026 | +0.04(+0.64%) |
Jul 25, 2024 | 6.090 | 6.355 | 6.010 | 6.230 | 5,616,269 | -0.15(-2.35%) |
Jul 24, 2024 | 6.580 | 6.810 | 6.375 | 6.380 | 5,870,400 | -0.15(-2.30%) |
Jul 23, 2024 | 6.420 | 6.568 | 6.410 | 6.530 | 4,182,364 | +0.08(+1.24%) |
Jul 22, 2024 | 6.240 | 6.480 | 6.225 | 6.450 | 4,569,352 | +0.16(+2.54%) |
Jul 19, 2024 | 6.090 | 6.480 | 6.020 | 6.290 | 6,129,347 | -0.05(-0.79%) |
Jul 18, 2024 | 6.580 | 6.600 | 6.220 | 6.340 | 5,891,241 | -0.19(-2.91%) |
Jul 17, 2024 | 6.730 | 6.790 | 6.500 | 6.530 | 5,569,226 | -0.26(-3.83%) |
Jul 16, 2024 | 6.660 | 6.820 | 6.570 | 6.790 | 5,830,616 | +0.23(+3.51%) |
Jul 15, 2024 | 6.660 | 6.690 | 6.490 | 6.560 | 5,390,394 | -0.10(-1.50%) |
Jul 12, 2024 | 6.630 | 6.750 | 6.550 | 6.660 | 5,616,583 | -0.11(-1.62%) |
Jul 11, 2024 | 6.700 | 6.820 | 6.420 | 6.770 | 7,601,207 | +0.37(+5.78%) |
Jul 10, 2024 | 6.310 | 6.465 | 6.230 | 6.400 | 5,455,694 | +0.18(+2.89%) |
Jul 09, 2024 | 6.360 | 6.400 | 6.170 | 6.220 | 4,992,866 | -0.17(-2.66%) |
Jul 08, 2024 | 6.200 | 6.400 | 6.155 | 6.390 | 5,336,514 | +0.09(+1.43%) |
Jul 05, 2024 | 6.140 | 6.370 | 6.050 | 6.300 | 6,748,701 | +0.34(+5.70%) |
Jul 03, 2024 | 5.800 | 6.120 | 5.750 | 5.960 | 5,485,587 | +0.33(+5.86%) |
Jul 02, 2024 | 5.420 | 5.635 | 5.400 | 5.630 | 4,860,445 | +0.23(+4.26%) |