Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.080 | 6.153 | 5.997 | 6.080 | 122,685 | +0.10(+1.67%) |
Sep 19, 2024 | 5.720 | 6.080 | 5.720 | 5.980 | 61,835 | +0.04(+0.67%) |
Sep 18, 2024 | 6.250 | 6.250 | 5.940 | 5.940 | 131,980 | -0.23(-3.73%) |
Sep 17, 2024 | 6.030 | 6.244 | 6.020 | 6.170 | 202,406 | +0.16(+2.66%) |
Sep 16, 2024 | 5.910 | 6.025 | 5.910 | 6.010 | 153,147 | +0.08(+1.35%) |
Sep 13, 2024 | 5.910 | 6.030 | 5.880 | 5.930 | 152,296 | +0.04(+0.59%) |
Sep 12, 2024 | 5.620 | 5.907 | 5.590 | 5.895 | 142,251 | +0.37(+6.75%) |
Sep 11, 2024 | 5.440 | 5.522 | 5.280 | 5.522 | 110,609 | +0.09(+1.70%) |
Sep 10, 2024 | 5.640 | 5.640 | 5.310 | 5.430 | 174,104 | +0.08(+1.59%) |
Sep 09, 2024 | 5.248 | 5.360 | 5.248 | 5.345 | 79,920 | +0.08(+1.62%) |
Sep 06, 2024 | 5.500 | 5.500 | 5.260 | 5.260 | 43,136 | -0.14(-2.59%) |
Sep 05, 2024 | 5.440 | 5.530 | 5.400 | 5.400 | 96,622 | +0.05(+0.99%) |
Sep 04, 2024 | 5.190 | 5.440 | 5.146 | 5.347 | 106,905 | +0.09(+1.65%) |
Sep 03, 2024 | 5.330 | 5.400 | 5.190 | 5.260 | 152,189 | -0.22(-4.01%) |
Aug 30, 2024 | 5.470 | 5.537 | 5.405 | 5.480 | 118,972 | +0.01(+0.18%) |
Aug 29, 2024 | 5.274 | 5.500 | 5.250 | 5.470 | 132,099 | +0.21(+4.07%) |
Aug 28, 2024 | 5.300 | 5.362 | 5.200 | 5.256 | 299,873 | -0.16(-3.03%) |
Aug 27, 2024 | 5.450 | 5.450 | 5.326 | 5.420 | 112,637 | -0.07(-1.30%) |
Aug 26, 2024 | 5.630 | 5.657 | 5.485 | 5.492 | 58,254 | -0.10(-1.76%) |
Aug 23, 2024 | 5.290 | 5.680 | 5.290 | 5.590 | 66,430 | +0.16(+2.95%) |
Aug 22, 2024 | 5.636 | 5.700 | 5.420 | 5.430 | 265,216 | -0.28(-4.90%) |
Aug 21, 2024 | 5.740 | 5.740 | 5.600 | 5.710 | 115,514 | -0.08(-1.47%) |
Aug 20, 2024 | 5.910 | 6.010 | 5.730 | 5.795 | 73,247 | -0.11(-1.78%) |
Aug 19, 2024 | 5.720 | 5.900 | 5.614 | 5.900 | 210,035 | +0.18(+3.15%) |
Aug 16, 2024 | 5.560 | 5.730 | 5.420 | 5.720 | 313,014 | +0.33(+6.12%) |
Aug 15, 2024 | 5.360 | 5.510 | 5.360 | 5.390 | 134,446 | -0.12(-2.18%) |
Aug 14, 2024 | 5.370 | 5.555 | 5.210 | 5.510 | 267,753 | +0.09(+1.66%) |
Aug 13, 2024 | 5.170 | 5.458 | 5.140 | 5.420 | 74,020 | +0.28(+5.45%) |
Aug 12, 2024 | 5.000 | 5.160 | 5.000 | 5.140 | 256,053 | +0.11(+2.26%) |
Aug 09, 2024 | 5.133 | 5.184 | 5.010 | 5.027 | 166,292 | -0.06(-1.25%) |
Aug 08, 2024 | 5.010 | 5.104 | 4.992 | 5.090 | 160,267 | +0.11(+2.21%) |
Aug 07, 2024 | 5.120 | 5.320 | 4.980 | 4.980 | 142,128 | -0.36(-6.67%) |
Aug 06, 2024 | 5.120 | 5.407 | 5.120 | 5.336 | 240,100 | +0.21(+4.07%) |
Aug 05, 2024 | 5.150 | 5.250 | 5.000 | 5.127 | 54,014 | -0.34(-6.18%) |
Aug 02, 2024 | 5.777 | 5.950 | 5.417 | 5.465 | 104,468 | -0.21(-3.70%) |
Aug 01, 2024 | 5.740 | 5.790 | 5.530 | 5.675 | 42,723 | -0.05(-0.91%) |
Jul 31, 2024 | 5.660 | 5.770 | 5.590 | 5.727 | 54,399 | +0.15(+2.63%) |
Jul 30, 2024 | 5.580 | 5.600 | 5.480 | 5.580 | 46,049 | +0.03(+0.48%) |
Jul 29, 2024 | 5.420 | 5.620 | 5.420 | 5.553 | 63,852 | +0.00(+0.09%) |
Jul 26, 2024 | 5.540 | 5.600 | 5.535 | 5.548 | 62,286 | +0.06(+1.07%) |
Jul 25, 2024 | 5.520 | 5.560 | 5.420 | 5.490 | 77,584 | -0.07(-1.26%) |
Jul 24, 2024 | 5.630 | 5.740 | 5.560 | 5.560 | 93,389 | -0.08(-1.51%) |
Jul 23, 2024 | 5.670 | 5.680 | 5.610 | 5.645 | 92,264 | -0.08(-1.41%) |
Jul 22, 2024 | 5.800 | 5.810 | 5.698 | 5.726 | 101,049 | -0.08(-1.45%) |
Jul 19, 2024 | 5.788 | 5.900 | 5.788 | 5.810 | 74,773 | -0.16(-2.68%) |
Jul 18, 2024 | 6.020 | 6.053 | 5.890 | 5.970 | 50,095 | -0.03(-0.50%) |
Jul 17, 2024 | 6.150 | 6.170 | 5.985 | 6.000 | 41,745 | -0.17(-2.76%) |
Jul 16, 2024 | 6.127 | 6.175 | 6.080 | 6.170 | 137,318 | +0.08(+1.23%) |
Jul 15, 2024 | 6.100 | 6.280 | 6.090 | 6.095 | 89,317 | -0.20(-3.10%) |
Jul 12, 2024 | 6.227 | 6.307 | 6.200 | 6.290 | 29,344 | +0.03(+0.40%) |
Jul 11, 2024 | 6.170 | 6.293 | 6.170 | 6.265 | 221,633 | +0.11(+1.87%) |
Jul 10, 2024 | 5.630 | 6.150 | 5.630 | 6.150 | 92,586 | +0.12(+1.99%) |
Jul 09, 2024 | 5.963 | 6.030 | 5.940 | 6.030 | 84,712 | +0.04(+0.72%) |
Jul 08, 2024 | 5.967 | 6.010 | 5.910 | 5.987 | 44,169 | +0.03(+0.45%) |
Jul 05, 2024 | 5.895 | 6.010 | 5.810 | 5.960 | 125,962 | +0.15(+2.58%) |
Jul 03, 2024 | 5.740 | 5.950 | 5.740 | 5.810 | 60,386 | +0.09(+1.57%) |
Jul 02, 2024 | 5.430 | 5.720 | 5.430 | 5.720 | 121,957 | +0.02(+0.44%) |