Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 5.600 | 5.770 | 5.600 | 5.720 | 62,780 | -0.13(-2.22%) |
Sep 17, 2024 | 5.970 | 5.970 | 5.730 | 5.850 | 88,792 | +0.16(+2.81%) |
Sep 16, 2024 | 5.720 | 5.800 | 5.640 | 5.690 | 547,769 | -0.03(-0.52%) |
Sep 13, 2024 | 5.880 | 6.050 | 5.720 | 5.720 | 79,465 | -0.01(-0.17%) |
Sep 12, 2024 | 5.450 | 5.850 | 5.450 | 5.730 | 106,045 | -0.21(-3.54%) |
Sep 11, 2024 | 6.000 | 6.030 | 5.910 | 5.940 | 105,058 | +0.04(+0.68%) |
Sep 10, 2024 | 6.090 | 6.090 | 5.900 | 5.900 | 75,162 | -0.16(-2.64%) |
Sep 09, 2024 | 6.085 | 6.220 | 5.960 | 6.060 | 35,052 | -0.04(-0.66%) |
Sep 06, 2024 | 6.165 | 6.300 | 6.100 | 6.100 | 224,192 | -0.09(-1.52%) |
Sep 05, 2024 | 6.300 | 6.300 | 6.130 | 6.194 | 35,391 | +0.10(+1.71%) |
Sep 04, 2024 | 6.200 | 6.440 | 6.090 | 6.090 | 99,797 | -0.17(-2.72%) |
Sep 03, 2024 | 6.150 | 6.320 | 5.980 | 6.260 | 247,899 | +0.08(+1.29%) |
Aug 30, 2024 | 6.220 | 6.310 | 6.160 | 6.180 | 58,615 | +0.07(+1.23%) |
Aug 29, 2024 | 6.100 | 6.140 | 6.070 | 6.105 | 65,376 | +0.20(+3.30%) |
Aug 28, 2024 | 5.980 | 6.200 | 5.870 | 5.910 | 298,130 | -0.13(-2.15%) |
Aug 27, 2024 | 5.970 | 6.180 | 5.970 | 6.040 | 114,962 | +0.11(+1.85%) |
Aug 26, 2024 | 5.750 | 6.060 | 5.750 | 5.930 | 64,967 | +0.15(+2.60%) |
Aug 23, 2024 | 5.670 | 5.950 | 5.670 | 5.780 | 54,638 | -0.02(-0.34%) |
Aug 22, 2024 | 5.910 | 6.030 | 5.792 | 5.800 | 36,625 | -0.18(-3.01%) |
Aug 21, 2024 | 6.070 | 6.070 | 5.900 | 5.980 | 35,541 | +0.17(+2.93%) |
Aug 20, 2024 | 5.750 | 5.850 | 5.750 | 5.810 | 47,909 | -0.59(-9.22%) |
Aug 19, 2024 | 6.550 | 6.550 | 6.010 | 6.400 | 38,954 | +0.20(+3.23%) |
Aug 16, 2024 | 6.550 | 6.550 | 5.890 | 6.200 | 42,049 | -0.02(-0.29%) |
Aug 15, 2024 | 6.205 | 6.350 | 6.060 | 6.218 | 60,583 | +0.10(+1.68%) |
Aug 14, 2024 | 6.190 | 6.330 | 6.040 | 6.115 | 301,427 | +0.08(+1.41%) |
Aug 13, 2024 | 5.930 | 6.150 | 5.840 | 6.030 | 406,537 | -0.05(-0.82%) |
Aug 12, 2024 | 6.320 | 6.320 | 6.050 | 6.080 | 29,179 | -0.09(-1.46%) |
Aug 09, 2024 | 6.020 | 6.230 | 6.020 | 6.170 | 47,092 | -0.22(-3.44%) |
Aug 08, 2024 | 6.390 | 6.390 | 6.000 | 6.390 | 29,746 | +0.29(+4.75%) |
Aug 07, 2024 | 6.160 | 6.190 | 6.090 | 6.100 | 57,811 | -0.16(-2.56%) |
Aug 06, 2024 | 6.225 | 6.290 | 6.150 | 6.260 | 52,188 | -0.06(-0.89%) |
Aug 05, 2024 | 6.300 | 6.350 | 6.249 | 6.316 | 67,486 | +0.33(+5.44%) |
Aug 02, 2024 | 6.178 | 6.420 | 5.940 | 5.990 | 40,043 | -0.01(-0.17%) |
Aug 01, 2024 | 6.370 | 6.370 | 6.000 | 6.000 | 727,748 | -0.20(-3.23%) |
Jul 31, 2024 | 6.435 | 6.530 | 6.180 | 6.200 | 660,071 | +0.16(+2.65%) |
Jul 30, 2024 | 5.990 | 6.040 | 5.970 | 6.040 | 96,881 | -0.14(-2.27%) |
Jul 29, 2024 | 6.250 | 6.290 | 6.020 | 6.180 | 104,063 | -0.21(-3.29%) |
Jul 26, 2024 | 6.470 | 6.520 | 6.390 | 6.390 | 94,642 | +0.04(+0.63%) |
Jul 25, 2024 | 6.202 | 6.390 | 6.202 | 6.350 | 64,573 | -0.15(-2.30%) |
Jul 24, 2024 | 6.340 | 6.650 | 6.230 | 6.500 | 288,310 | -0.50(-7.15%) |
Jul 23, 2024 | 6.975 | 7.025 | 6.950 | 7.000 | 139,552 | -0.19(-2.64%) |
Jul 22, 2024 | 7.290 | 7.410 | 7.160 | 7.190 | 50,017 | +0.04(+0.49%) |
Jul 19, 2024 | 7.172 | 7.220 | 7.091 | 7.155 | 145,565 | -0.08(-1.16%) |
Jul 18, 2024 | 7.270 | 7.310 | 7.200 | 7.239 | 31,832 | -0.00(-0.01%) |
Jul 17, 2024 | 7.415 | 7.540 | 7.162 | 7.240 | 26,400 | +0.12(+1.69%) |
Jul 16, 2024 | 6.960 | 7.350 | 6.960 | 7.120 | 26,846 | +0.07(+0.99%) |
Jul 15, 2024 | 7.120 | 7.200 | 7.040 | 7.050 | 230,422 | -0.14(-1.95%) |
Jul 12, 2024 | 7.440 | 7.440 | 6.960 | 7.190 | 84,094 | +0.03(+0.42%) |
Jul 11, 2024 | 7.170 | 7.170 | 6.823 | 7.160 | 88,635 | +0.25(+3.62%) |
Jul 10, 2024 | 6.760 | 7.010 | 6.500 | 6.910 | 42,967 | +0.13(+1.92%) |
Jul 09, 2024 | 6.722 | 6.830 | 6.450 | 6.780 | 436,852 | +0.16(+2.42%) |
Jul 08, 2024 | 6.740 | 6.790 | 6.600 | 6.620 | 924,276 | -0.13(-1.93%) |
Jul 05, 2024 | 6.810 | 6.970 | 6.450 | 6.750 | 51,403 | -0.25(-3.57%) |
Jul 03, 2024 | 7.110 | 7.110 | 6.650 | 7.000 | 34,046 | +0.12(+1.74%) |
Jul 02, 2024 | 6.980 | 6.980 | 6.620 | 6.880 | 48,611 | +0.10(+1.47%) |