Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.490 | 5.780 | 5.430 | 5.580 | 19,757 | +0.15(+2.76%) |
Oct 17, 2024 | 5.350 | 5.570 | 5.200 | 5.430 | 54,416 | +0.03(+0.56%) |
Oct 16, 2024 | 5.590 | 6.240 | 5.400 | 5.400 | 18,212 | -0.18(-3.23%) |
Oct 15, 2024 | 5.900 | 6.000 | 5.314 | 5.580 | 23,876 | -0.24(-4.12%) |
Oct 14, 2024 | 5.660 | 5.920 | 5.580 | 5.820 | 31,863 | +0.00(+0.00%) |
Oct 11, 2024 | 5.820 | 5.970 | 5.500 | 5.820 | 9,144 | -0.06(-1.02%) |
Oct 10, 2024 | 6.080 | 7.140 | 5.645 | 5.880 | 58,274 | -0.17(-2.81%) |
Oct 09, 2024 | 6.000 | 7.500 | 5.745 | 6.050 | 208,082 | +0.35(+6.14%) |
Oct 08, 2024 | 5.750 | 5.960 | 5.550 | 5.700 | 13,571 | -0.05(-0.87%) |
Oct 07, 2024 | 5.590 | 5.890 | 5.520 | 5.750 | 18,319 | +0.22(+3.98%) |
Oct 04, 2024 | 5.460 | 5.770 | 5.460 | 5.530 | 6,498 | +0.09(+1.58%) |
Oct 03, 2024 | 5.500 | 6.150 | 5.286 | 5.444 | 36,649 | -0.09(-1.56%) |
Oct 02, 2024 | 5.660 | 5.745 | 5.320 | 5.530 | 10,300 | -0.08(-1.43%) |
Oct 01, 2024 | 6.000 | 6.010 | 5.510 | 5.610 | 24,090 | -0.55(-8.93%) |
Sep 30, 2024 | 5.950 | 6.431 | 5.950 | 6.160 | 20,681 | +0.15(+2.50%) |
Sep 27, 2024 | 5.760 | 6.290 | 5.760 | 6.010 | 8,766 | +0.23(+3.98%) |
Sep 26, 2024 | 5.300 | 5.970 | 4.840 | 5.780 | 23,030 | +0.51(+9.68%) |
Sep 25, 2024 | 5.875 | 5.875 | 5.220 | 5.270 | 11,889 | -0.24(-4.36%) |
Sep 24, 2024 | 6.080 | 6.700 | 5.510 | 5.510 | 37,215 | -0.57(-9.38%) |
Sep 23, 2024 | 6.350 | 6.590 | 6.050 | 6.080 | 16,775 | -0.39(-6.03%) |
Sep 20, 2024 | 6.570 | 6.675 | 6.370 | 6.470 | 8,813 | -0.07(-1.07%) |
Sep 19, 2024 | 6.790 | 6.870 | 6.540 | 6.540 | 7,647 | -0.22(-3.25%) |
Sep 18, 2024 | 6.730 | 6.920 | 6.690 | 6.760 | 4,611 | -0.13(-1.89%) |
Sep 17, 2024 | 6.860 | 7.155 | 6.705 | 6.890 | 16,485 | +0.00(+0.00%) |
Sep 16, 2024 | 7.040 | 7.300 | 6.860 | 6.890 | 11,769 | -0.28(-3.91%) |
Sep 13, 2024 | 7.400 | 7.450 | 7.140 | 7.170 | 20,185 | -0.05(-0.69%) |
Sep 12, 2024 | 7.370 | 7.550 | 7.060 | 7.220 | 19,157 | -0.33(-4.37%) |
Sep 11, 2024 | 7.240 | 7.670 | 7.160 | 7.550 | 32,937 | +0.21(+2.86%) |
Sep 10, 2024 | 6.660 | 7.380 | 6.550 | 7.340 | 45,105 | +0.66(+9.88%) |
Sep 09, 2024 | 6.390 | 6.680 | 6.270 | 6.680 | 18,027 | +0.18(+2.77%) |
Sep 06, 2024 | 6.450 | 6.580 | 6.450 | 6.500 | 5,808 | -0.05(-0.76%) |
Sep 05, 2024 | 6.510 | 6.610 | 6.260 | 6.550 | 2,987 | -0.14(-2.09%) |
Sep 04, 2024 | 6.280 | 6.700 | 6.250 | 6.690 | 38,389 | +0.19(+2.92%) |
Sep 03, 2024 | 6.490 | 6.585 | 6.260 | 6.500 | 33,112 | -0.09(-1.37%) |
Aug 30, 2024 | 6.490 | 6.740 | 6.410 | 6.590 | 3,853 | +0.05(+0.76%) |
Aug 29, 2024 | 6.390 | 6.540 | 6.380 | 6.540 | 6,640 | +0.16(+2.51%) |
Aug 28, 2024 | 6.570 | 6.580 | 6.380 | 6.380 | 10,061 | -0.13(-2.00%) |
Aug 27, 2024 | 6.670 | 6.700 | 6.500 | 6.510 | 26,561 | -0.10(-1.44%) |
Aug 26, 2024 | 6.520 | 6.700 | 6.440 | 6.605 | 13,818 | +0.16(+2.40%) |
Aug 23, 2024 | 6.730 | 6.730 | 6.390 | 6.450 | 12,366 | -0.29(-4.30%) |
Aug 22, 2024 | 6.490 | 6.750 | 6.365 | 6.740 | 79,488 | +0.24(+3.69%) |
Aug 21, 2024 | 6.110 | 6.500 | 6.110 | 6.500 | 3,073 | +0.12(+1.96%) |
Aug 20, 2024 | 6.250 | 6.420 | 6.250 | 6.375 | 19,434 | +0.08(+1.35%) |
Aug 19, 2024 | 6.540 | 6.600 | 6.210 | 6.290 | 11,818 | -0.27(-4.12%) |
Aug 16, 2024 | 6.710 | 6.740 | 6.510 | 6.560 | 13,434 | +0.00(+0.00%) |
Aug 15, 2024 | 6.310 | 6.560 | 6.310 | 6.560 | 10,231 | +0.15(+2.34%) |
Aug 14, 2024 | 6.370 | 6.680 | 6.340 | 6.410 | 46,258 | -0.09(-1.38%) |
Aug 13, 2024 | 6.510 | 6.510 | 6.380 | 6.500 | 6,898 | +0.00(+0.00%) |
Aug 12, 2024 | 6.270 | 6.500 | 5.960 | 6.500 | 18,617 | +0.24(+3.83%) |
Aug 09, 2024 | 6.700 | 6.860 | 6.020 | 6.260 | 24,405 | -0.49(-7.26%) |
Aug 08, 2024 | 6.290 | 6.800 | 6.100 | 6.750 | 33,725 | +0.49(+7.83%) |
Aug 07, 2024 | 6.430 | 6.430 | 5.810 | 6.260 | 22,769 | -0.12(-1.88%) |
Aug 06, 2024 | 6.010 | 6.500 | 6.010 | 6.380 | 27,780 | -0.12(-1.85%) |
Aug 05, 2024 | 6.200 | 6.625 | 5.840 | 6.500 | 19,496 | -0.19(-2.84%) |
Aug 02, 2024 | 6.600 | 6.960 | 6.410 | 6.690 | 87,461 | -0.34(-4.84%) |