Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.190 | 7.450 | 7.190 | 7.250 | 120,724 | +0.12(+1.68%) |
Sep 26, 2024 | 7.000 | 7.280 | 6.955 | 7.130 | 108,784 | +0.17(+2.44%) |
Sep 25, 2024 | 7.130 | 7.152 | 6.892 | 6.960 | 61,952 | -0.25(-3.47%) |
Sep 24, 2024 | 7.160 | 7.330 | 7.105 | 7.210 | 88,187 | +0.13(+1.84%) |
Sep 23, 2024 | 7.050 | 7.320 | 7.039 | 7.080 | 99,113 | +0.02(+0.28%) |
Sep 20, 2024 | 6.880 | 7.160 | 6.875 | 7.060 | 222,693 | +0.01(+0.14%) |
Sep 19, 2024 | 6.840 | 7.050 | 6.790 | 7.050 | 103,521 | +0.39(+5.86%) |
Sep 18, 2024 | 6.680 | 7.030 | 6.640 | 6.660 | 103,550 | +0.02(+0.30%) |
Sep 17, 2024 | 6.440 | 6.755 | 6.420 | 6.640 | 97,277 | +0.20(+3.11%) |
Sep 16, 2024 | 6.500 | 6.500 | 6.370 | 6.440 | 68,271 | +0.02(+0.31%) |
Sep 13, 2024 | 6.050 | 6.480 | 6.000 | 6.420 | 107,830 | +0.39(+6.47%) |
Sep 12, 2024 | 6.120 | 6.120 | 5.960 | 6.030 | 58,537 | -0.04(-0.66%) |
Sep 11, 2024 | 5.990 | 6.080 | 5.930 | 6.070 | 66,570 | +0.02(+0.33%) |
Sep 10, 2024 | 6.130 | 6.130 | 5.980 | 6.050 | 44,096 | +0.02(+0.33%) |
Sep 09, 2024 | 5.980 | 6.100 | 5.970 | 6.030 | 47,061 | +0.04(+0.67%) |
Sep 06, 2024 | 6.090 | 6.090 | 5.860 | 5.990 | 81,023 | -0.13(-2.12%) |
Sep 05, 2024 | 6.140 | 6.140 | 6.035 | 6.120 | 33,619 | +0.05(+0.82%) |
Sep 04, 2024 | 6.030 | 6.130 | 6.010 | 6.070 | 42,224 | -0.01(-0.16%) |
Sep 03, 2024 | 6.010 | 6.140 | 6.010 | 6.080 | 54,797 | -0.05(-0.82%) |
Aug 30, 2024 | 6.050 | 6.140 | 5.980 | 6.130 | 116,565 | +0.18(+3.03%) |
Aug 29, 2024 | 6.030 | 6.110 | 5.935 | 5.950 | 77,753 | -0.07(-1.16%) |
Aug 28, 2024 | 6.000 | 6.060 | 5.980 | 6.020 | 90,451 | -0.05(-0.82%) |
Aug 27, 2024 | 6.150 | 6.150 | 5.980 | 6.070 | 31,249 | -0.11(-1.78%) |
Aug 26, 2024 | 6.100 | 6.182 | 6.050 | 6.180 | 76,457 | +0.16(+2.66%) |
Aug 23, 2024 | 5.710 | 6.090 | 5.710 | 6.020 | 83,543 | +0.37(+6.55%) |
Aug 22, 2024 | 5.700 | 5.720 | 5.630 | 5.650 | 53,413 | -0.08(-1.40%) |
Aug 21, 2024 | 5.810 | 5.810 | 5.680 | 5.730 | 39,540 | +0.01(+0.17%) |
Aug 20, 2024 | 5.820 | 5.885 | 5.680 | 5.720 | 72,858 | -0.13(-2.22%) |
Aug 19, 2024 | 5.690 | 5.900 | 5.680 | 5.850 | 167,502 | +0.17(+2.99%) |
Aug 16, 2024 | 5.630 | 5.790 | 5.630 | 5.680 | 68,440 | +0.05(+0.89%) |
Aug 15, 2024 | 5.640 | 5.785 | 5.580 | 5.630 | 104,374 | +0.17(+3.11%) |
Aug 14, 2024 | 5.540 | 5.580 | 5.460 | 5.460 | 56,130 | -0.03(-0.55%) |
Aug 13, 2024 | 5.400 | 5.525 | 5.350 | 5.490 | 49,453 | +0.16(+3.00%) |
Aug 12, 2024 | 5.380 | 5.420 | 5.300 | 5.330 | 64,947 | -0.02(-0.37%) |
Aug 09, 2024 | 5.580 | 5.580 | 5.330 | 5.350 | 53,406 | -0.23(-4.12%) |
Aug 08, 2024 | 5.380 | 5.630 | 5.380 | 5.580 | 115,560 | +0.19(+3.53%) |
Aug 07, 2024 | 5.220 | 5.965 | 5.220 | 5.390 | 151,723 | +0.37(+7.37%) |
Aug 06, 2024 | 4.910 | 5.050 | 4.910 | 5.020 | 62,494 | +0.14(+2.87%) |
Aug 05, 2024 | 5.160 | 5.160 | 4.870 | 4.880 | 112,041 | -0.37(-7.05%) |
Aug 02, 2024 | 5.340 | 5.430 | 5.210 | 5.250 | 77,258 | -0.30(-5.41%) |
Aug 01, 2024 | 5.750 | 5.780 | 5.440 | 5.550 | 132,441 | -0.16(-2.80%) |
Jul 31, 2024 | 5.860 | 5.860 | 5.650 | 5.710 | 138,128 | -0.10(-1.72%) |
Jul 30, 2024 | 5.880 | 5.880 | 5.680 | 5.810 | 56,575 | -0.09(-1.53%) |
Jul 29, 2024 | 6.020 | 6.020 | 5.890 | 5.900 | 60,077 | -0.10(-1.67%) |
Jul 26, 2024 | 6.150 | 6.160 | 5.840 | 6.000 | 49,802 | -0.03(-0.50%) |
Jul 25, 2024 | 5.910 | 6.175 | 5.845 | 6.030 | 75,786 | +0.21(+3.61%) |
Jul 24, 2024 | 5.890 | 6.095 | 5.780 | 5.820 | 88,975 | -0.11(-1.85%) |
Jul 23, 2024 | 5.670 | 5.970 | 5.640 | 5.930 | 73,247 | +0.26(+4.59%) |
Jul 22, 2024 | 5.790 | 5.790 | 5.560 | 5.670 | 85,860 | -0.14(-2.41%) |
Jul 19, 2024 | 5.720 | 5.880 | 5.605 | 5.810 | 118,467 | +0.10(+1.75%) |
Jul 18, 2024 | 5.600 | 5.770 | 5.600 | 5.710 | 89,922 | +0.05(+0.88%) |
Jul 17, 2024 | 5.700 | 5.865 | 5.595 | 5.660 | 109,388 | -0.09(-1.57%) |
Jul 16, 2024 | 5.470 | 5.810 | 5.470 | 5.750 | 108,989 | +0.33(+6.09%) |
Jul 15, 2024 | 5.240 | 5.460 | 5.230 | 5.420 | 99,754 | +0.24(+4.63%) |
Jul 12, 2024 | 5.140 | 5.300 | 5.090 | 5.180 | 105,020 | +0.08(+1.57%) |
Jul 11, 2024 | 4.920 | 5.150 | 4.880 | 5.100 | 349,017 | +0.28(+5.81%) |
Jul 10, 2024 | 4.760 | 4.840 | 4.760 | 4.820 | 58,861 | +0.05(+1.05%) |
Jul 09, 2024 | 4.720 | 4.780 | 4.690 | 4.770 | 48,308 | +0.05(+1.06%) |
Jul 08, 2024 | 4.630 | 4.748 | 4.620 | 4.720 | 61,896 | +0.10(+2.16%) |
Jul 05, 2024 | 4.730 | 4.730 | 4.580 | 4.620 | 125,856 | -0.10(-2.12%) |
Jul 03, 2024 | 4.700 | 4.760 | 4.650 | 4.720 | 28,305 | +0.04(+0.85%) |
Jul 02, 2024 | 4.700 | 4.715 | 4.596 | 4.680 | 61,148 | -0.02(-0.43%) |