Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 5.970 | 6.090 | 5.850 | 5.950 | 848,903 | +0.02(+0.34%) |
Oct 25, 2024 | 5.730 | 6.157 | 5.670 | 5.930 | 1,407,859 | +0.26(+4.59%) |
Oct 24, 2024 | 5.970 | 6.120 | 5.650 | 5.670 | 1,135,056 | -0.24(-4.06%) |
Oct 23, 2024 | 6.010 | 6.320 | 5.790 | 5.910 | 2,100,566 | -0.19(-3.11%) |
Oct 22, 2024 | 5.500 | 6.230 | 5.470 | 6.100 | 2,222,692 | +0.59(+10.71%) |
Oct 21, 2024 | 5.580 | 5.600 | 5.445 | 5.510 | 546,826 | -0.08(-1.43%) |
Oct 18, 2024 | 5.560 | 5.660 | 5.530 | 5.590 | 745,516 | +0.09(+1.64%) |
Oct 17, 2024 | 5.550 | 5.550 | 5.460 | 5.500 | 463,721 | -0.05(-0.90%) |
Oct 16, 2024 | 5.500 | 5.575 | 5.480 | 5.550 | 497,440 | +0.06(+1.09%) |
Oct 15, 2024 | 5.550 | 5.585 | 5.465 | 5.490 | 437,327 | -0.13(-2.31%) |
Oct 14, 2024 | 5.500 | 5.635 | 5.380 | 5.620 | 493,007 | +0.15(+2.74%) |
Oct 11, 2024 | 5.330 | 5.540 | 5.298 | 5.470 | 581,910 | +0.14(+2.63%) |
Oct 10, 2024 | 5.300 | 5.337 | 5.140 | 5.330 | 684,294 | +0.01(+0.19%) |
Oct 09, 2024 | 5.390 | 5.420 | 5.290 | 5.320 | 430,946 | -0.08(-1.48%) |
Oct 08, 2024 | 5.430 | 5.470 | 5.305 | 5.400 | 774,877 | +0.05(+0.93%) |
Oct 07, 2024 | 5.500 | 5.580 | 5.330 | 5.350 | 746,672 | -0.15(-2.73%) |
Oct 04, 2024 | 5.550 | 5.640 | 5.450 | 5.500 | 607,146 | +0.01(+0.18%) |
Oct 03, 2024 | 5.350 | 5.550 | 5.350 | 5.490 | 595,982 | +0.12(+2.23%) |
Oct 02, 2024 | 5.400 | 5.420 | 5.210 | 5.370 | 750,961 | -0.03(-0.56%) |
Oct 01, 2024 | 5.880 | 5.880 | 5.390 | 5.400 | 1,534,728 | -0.48(-8.16%) |
Sep 30, 2024 | 5.840 | 6.230 | 5.760 | 5.880 | 1,384,285 | +0.04(+0.68%) |
Sep 27, 2024 | 5.860 | 5.950 | 5.790 | 5.840 | 542,958 | +0.09(+1.57%) |
Sep 26, 2024 | 5.630 | 5.850 | 5.630 | 5.750 | 610,975 | +0.16(+2.86%) |
Sep 25, 2024 | 5.760 | 5.760 | 5.570 | 5.590 | 489,043 | -0.15(-2.61%) |
Sep 24, 2024 | 5.620 | 5.900 | 5.620 | 5.740 | 512,545 | +0.13(+2.32%) |
Sep 23, 2024 | 5.690 | 5.750 | 5.580 | 5.610 | 523,131 | -0.11(-1.92%) |
Sep 20, 2024 | 5.770 | 5.809 | 5.635 | 5.720 | 568,707 | -0.05(-0.87%) |
Sep 19, 2024 | 5.970 | 6.060 | 5.691 | 5.770 | 685,695 | -0.08(-1.37%) |
Sep 18, 2024 | 5.910 | 6.090 | 5.772 | 5.850 | 703,530 | -0.11(-1.85%) |
Sep 17, 2024 | 5.970 | 6.130 | 5.915 | 5.960 | 996,099 | +0.06(+1.02%) |
Sep 16, 2024 | 5.800 | 5.965 | 5.717 | 5.900 | 655,302 | +0.10(+1.72%) |
Sep 13, 2024 | 5.650 | 5.810 | 5.640 | 5.800 | 535,469 | +0.15(+2.65%) |
Sep 12, 2024 | 5.610 | 5.690 | 5.570 | 5.650 | 351,561 | +0.04(+0.71%) |
Sep 11, 2024 | 5.730 | 5.730 | 5.475 | 5.610 | 590,430 | -0.06(-1.06%) |
Sep 10, 2024 | 5.770 | 5.770 | 5.550 | 5.670 | 573,135 | -0.09(-1.56%) |
Sep 09, 2024 | 5.570 | 5.870 | 5.550 | 5.760 | 1,275,442 | +0.35(+6.47%) |
Sep 06, 2024 | 5.650 | 5.650 | 5.275 | 5.410 | 994,896 | -0.19(-3.39%) |
Sep 05, 2024 | 5.730 | 5.810 | 5.580 | 5.600 | 616,756 | -0.07(-1.23%) |
Sep 04, 2024 | 5.760 | 5.920 | 5.640 | 5.670 | 1,042,361 | -0.17(-2.91%) |
Sep 03, 2024 | 6.120 | 6.280 | 5.800 | 5.840 | 1,389,436 | -0.24(-3.95%) |
Aug 30, 2024 | 6.010 | 6.115 | 5.960 | 6.080 | 661,313 | +0.07(+1.16%) |
Aug 29, 2024 | 5.950 | 6.150 | 5.925 | 6.010 | 1,058,897 | +0.10(+1.69%) |
Aug 28, 2024 | 6.180 | 6.180 | 5.880 | 5.910 | 1,103,758 | -0.26(-4.21%) |
Aug 27, 2024 | 6.260 | 6.300 | 5.920 | 6.170 | 1,304,977 | -0.31(-4.78%) |
Aug 26, 2024 | 6.510 | 6.600 | 6.400 | 6.480 | 663,943 | -0.03(-0.46%) |
Aug 23, 2024 | 6.210 | 6.600 | 6.210 | 6.510 | 898,104 | +0.34(+5.51%) |
Aug 22, 2024 | 6.420 | 6.420 | 6.085 | 6.170 | 1,076,910 | -0.22(-3.44%) |
Aug 21, 2024 | 6.320 | 6.480 | 6.315 | 6.390 | 838,317 | +0.05(+0.79%) |
Aug 20, 2024 | 6.800 | 6.800 | 6.320 | 6.340 | 1,446,805 | -0.46(-6.76%) |
Aug 19, 2024 | 6.970 | 7.050 | 6.730 | 6.800 | 1,266,602 | -0.18(-2.58%) |
Aug 16, 2024 | 6.990 | 7.035 | 6.770 | 6.980 | 1,547,477 | +0.01(+0.14%) |
Aug 15, 2024 | 6.950 | 7.200 | 6.890 | 6.970 | 2,277,259 | +0.10(+1.46%) |
Aug 14, 2024 | 6.730 | 6.990 | 6.630 | 6.870 | 1,961,449 | +0.18(+2.69%) |
Aug 13, 2024 | 6.450 | 6.770 | 6.420 | 6.690 | 1,623,620 | +0.25(+3.88%) |
Aug 12, 2024 | 6.500 | 6.700 | 6.340 | 6.440 | 1,369,245 | -0.02(-0.31%) |
Aug 09, 2024 | 6.900 | 6.900 | 6.330 | 6.460 | 2,144,037 | -0.59(-8.37%) |
Aug 08, 2024 | 6.350 | 7.110 | 6.250 | 7.050 | 2,921,268 | +0.80(+12.80%) |
Aug 07, 2024 | 6.230 | 6.808 | 5.950 | 6.250 | 4,910,565 | +0.37(+6.29%) |
Aug 06, 2024 | 5.810 | 5.960 | 5.690 | 5.880 | 1,055,703 | +0.34(+6.14%) |
Aug 05, 2024 | 5.230 | 5.650 | 5.100 | 5.540 | 1,142,497 | -0.36(-6.10%) |
Aug 02, 2024 | 5.870 | 5.970 | 5.780 | 5.900 | 1,138,987 | -0.15(-2.48%) |