Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.770 | 6.830 | 6.510 | 6.540 | 792,603 | -0.33(-4.80%) |
Sep 19, 2024 | 6.730 | 6.870 | 6.610 | 6.870 | 119,447 | +0.27(+4.09%) |
Sep 18, 2024 | 6.530 | 6.860 | 6.510 | 6.600 | 168,951 | +0.10(+1.54%) |
Sep 17, 2024 | 6.410 | 6.550 | 6.390 | 6.500 | 143,309 | +0.12(+1.88%) |
Sep 16, 2024 | 6.660 | 6.660 | 6.360 | 6.380 | 170,051 | -0.25(-3.77%) |
Sep 13, 2024 | 6.660 | 7.100 | 6.570 | 6.630 | 314,809 | +0.22(+3.43%) |
Sep 12, 2024 | 6.400 | 6.480 | 6.346 | 6.410 | 166,062 | +0.07(+1.10%) |
Sep 11, 2024 | 6.360 | 6.390 | 6.224 | 6.340 | 111,969 | -0.07(-1.09%) |
Sep 10, 2024 | 6.340 | 6.440 | 6.250 | 6.410 | 119,492 | +0.11(+1.75%) |
Sep 09, 2024 | 6.130 | 6.400 | 6.130 | 6.300 | 166,489 | +0.21(+3.45%) |
Sep 06, 2024 | 6.240 | 6.240 | 6.030 | 6.090 | 190,180 | -0.11(-1.77%) |
Sep 05, 2024 | 6.280 | 6.280 | 6.130 | 6.200 | 52,355 | -0.02(-0.32%) |
Sep 04, 2024 | 6.090 | 6.260 | 6.060 | 6.220 | 69,127 | +0.16(+2.64%) |
Sep 03, 2024 | 6.250 | 6.270 | 6.060 | 6.060 | 138,082 | -0.31(-4.87%) |
Aug 30, 2024 | 6.300 | 6.370 | 6.220 | 6.370 | 77,067 | +0.07(+1.11%) |
Aug 29, 2024 | 6.330 | 6.340 | 6.270 | 6.300 | 98,966 | +0.00(+0.00%) |
Aug 28, 2024 | 6.170 | 6.350 | 6.150 | 6.300 | 136,660 | +0.07(+1.12%) |
Aug 27, 2024 | 6.280 | 6.290 | 6.130 | 6.230 | 38,067 | -0.09(-1.42%) |
Aug 26, 2024 | 6.330 | 6.400 | 6.250 | 6.320 | 154,531 | -0.01(-0.16%) |
Aug 23, 2024 | 6.070 | 6.330 | 6.032 | 6.330 | 78,944 | +0.32(+5.32%) |
Aug 22, 2024 | 5.990 | 6.030 | 5.900 | 6.010 | 67,917 | +0.00(+0.00%) |
Aug 21, 2024 | 5.950 | 6.110 | 5.940 | 6.010 | 57,160 | +0.10(+1.69%) |
Aug 20, 2024 | 5.980 | 5.980 | 5.815 | 5.910 | 59,011 | -0.07(-1.17%) |
Aug 19, 2024 | 5.870 | 5.995 | 5.870 | 5.980 | 67,083 | +0.16(+2.75%) |
Aug 16, 2024 | 5.980 | 6.000 | 5.820 | 5.820 | 216,770 | -0.20(-3.32%) |
Aug 15, 2024 | 6.060 | 6.060 | 5.930 | 6.020 | 96,943 | +0.12(+2.03%) |
Aug 14, 2024 | 5.970 | 5.985 | 5.760 | 5.900 | 55,913 | -0.02(-0.34%) |
Aug 13, 2024 | 5.910 | 5.960 | 5.750 | 5.920 | 58,567 | +0.10(+1.72%) |
Aug 12, 2024 | 6.030 | 6.060 | 5.800 | 5.820 | 140,069 | -0.27(-4.43%) |
Aug 09, 2024 | 6.040 | 6.100 | 5.920 | 6.090 | 85,657 | +0.05(+0.83%) |
Aug 08, 2024 | 5.890 | 6.080 | 5.820 | 6.040 | 85,201 | +0.28(+4.86%) |
Aug 07, 2024 | 5.960 | 5.960 | 5.700 | 5.760 | 79,308 | -0.11(-1.87%) |
Aug 06, 2024 | 5.740 | 6.030 | 5.715 | 5.870 | 74,029 | +0.11(+1.91%) |
Aug 05, 2024 | 5.420 | 5.800 | 5.400 | 5.760 | 159,326 | +0.10(+1.77%) |
Aug 02, 2024 | 5.780 | 5.880 | 5.650 | 5.660 | 57,417 | -0.36(-5.98%) |
Aug 01, 2024 | 6.250 | 6.250 | 5.970 | 6.020 | 82,134 | -0.20(-3.22%) |
Jul 31, 2024 | 6.360 | 6.420 | 6.180 | 6.220 | 106,518 | -0.13(-2.05%) |
Jul 30, 2024 | 6.140 | 6.360 | 6.140 | 6.350 | 93,474 | +0.28(+4.61%) |
Jul 29, 2024 | 6.250 | 6.270 | 6.040 | 6.070 | 60,185 | -0.18(-2.88%) |
Jul 26, 2024 | 6.240 | 6.250 | 6.090 | 6.250 | 61,594 | +0.08(+1.30%) |
Jul 25, 2024 | 5.950 | 6.250 | 5.910 | 6.170 | 95,519 | +0.25(+4.22%) |
Jul 24, 2024 | 5.990 | 6.010 | 5.900 | 5.920 | 67,243 | -0.08(-1.33%) |
Jul 23, 2024 | 5.910 | 6.100 | 5.890 | 6.000 | 81,305 | +0.07(+1.18%) |
Jul 22, 2024 | 5.830 | 5.965 | 5.820 | 5.930 | 75,122 | +0.11(+1.89%) |
Jul 19, 2024 | 5.880 | 5.880 | 5.740 | 5.820 | 54,549 | -0.06(-1.02%) |
Jul 18, 2024 | 6.040 | 6.045 | 5.790 | 5.880 | 107,045 | -0.22(-3.61%) |
Jul 17, 2024 | 6.140 | 6.200 | 6.020 | 6.100 | 104,028 | -0.07(-1.13%) |
Jul 16, 2024 | 6.040 | 6.210 | 6.005 | 6.170 | 125,591 | +0.23(+3.87%) |
Jul 15, 2024 | 5.950 | 6.200 | 5.890 | 5.940 | 124,541 | +0.04(+0.68%) |
Jul 12, 2024 | 5.810 | 5.970 | 5.810 | 5.900 | 114,230 | +0.15(+2.61%) |
Jul 11, 2024 | 5.500 | 5.790 | 5.460 | 5.750 | 167,172 | +0.30(+5.50%) |
Jul 10, 2024 | 5.350 | 5.470 | 5.330 | 5.450 | 61,230 | +0.09(+1.68%) |
Jul 09, 2024 | 5.500 | 5.500 | 5.360 | 5.360 | 55,572 | -0.14(-2.55%) |
Jul 08, 2024 | 5.350 | 5.540 | 5.340 | 5.500 | 120,137 | +0.22(+4.17%) |
Jul 05, 2024 | 5.450 | 5.475 | 5.260 | 5.280 | 239,234 | -0.22(-4.00%) |
Jul 03, 2024 | 5.490 | 5.540 | 5.475 | 5.500 | 65,312 | +0.04(+0.73%) |
Jul 02, 2024 | 5.460 | 5.605 | 5.460 | 5.460 | 325,373 | +0.00(+0.00%) |