Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.000 | 6.200 | 6.000 | 6.100 | 1,839 | -0.01(-0.16%) |
Sep 26, 2024 | 5.750 | 6.125 | 5.735 | 6.110 | 15,247 | +0.38(+6.63%) |
Sep 25, 2024 | 6.010 | 6.180 | 5.730 | 5.730 | 15,198 | -0.16(-2.72%) |
Sep 24, 2024 | 5.820 | 6.100 | 5.650 | 5.890 | 7,998 | +0.01(+0.17%) |
Sep 23, 2024 | 5.730 | 6.060 | 5.650 | 5.880 | 14,015 | -0.03(-0.51%) |
Sep 20, 2024 | 5.680 | 5.911 | 5.660 | 5.910 | 4,000 | +0.24(+4.14%) |
Sep 19, 2024 | 5.764 | 5.780 | 5.580 | 5.675 | 3,823 | +0.08(+1.34%) |
Sep 18, 2024 | 5.730 | 5.875 | 5.600 | 5.600 | 5,956 | -0.20(-3.45%) |
Sep 17, 2024 | 5.730 | 5.890 | 5.610 | 5.800 | 8,629 | +0.06(+1.03%) |
Sep 16, 2024 | 5.860 | 5.951 | 5.720 | 5.741 | 3,005 | -0.17(-2.86%) |
Sep 13, 2024 | 5.760 | 6.000 | 5.670 | 5.910 | 6,003 | +0.06(+1.03%) |
Sep 12, 2024 | 5.690 | 6.000 | 5.690 | 5.850 | 7,596 | +0.07(+1.21%) |
Sep 11, 2024 | 5.730 | 6.000 | 5.630 | 5.780 | 7,152 | -0.10(-1.70%) |
Sep 10, 2024 | 5.830 | 6.022 | 5.710 | 5.880 | 14,373 | -0.02(-0.34%) |
Sep 09, 2024 | 5.870 | 6.280 | 5.700 | 5.900 | 14,816 | -0.05(-0.84%) |
Sep 06, 2024 | 6.000 | 6.225 | 5.821 | 5.950 | 6,552 | -0.05(-0.83%) |
Sep 05, 2024 | 6.000 | 6.200 | 5.750 | 6.000 | 14,183 | +0.00(+0.00%) |
Sep 04, 2024 | 5.716 | 6.030 | 5.650 | 6.000 | 4,944 | +0.00(+0.00%) |
Sep 03, 2024 | 6.060 | 6.150 | 5.700 | 6.000 | 10,704 | -0.06(-0.99%) |
Aug 30, 2024 | 6.060 | 6.248 | 5.925 | 6.060 | 2,760 | -0.04(-0.66%) |
Aug 29, 2024 | 6.000 | 6.225 | 5.990 | 6.100 | 1,696 | +0.04(+0.66%) |
Aug 28, 2024 | 6.050 | 6.060 | 6.019 | 6.060 | 933 | +0.04(+0.66%) |
Aug 27, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 300 | -0.10(-1.63%) |
Aug 26, 2024 | 6.000 | 6.120 | 5.970 | 6.120 | 5,908 | +0.18(+3.05%) |
Aug 23, 2024 | 5.970 | 5.970 | 5.602 | 5.939 | 1,299 | +0.04(+0.66%) |
Aug 22, 2024 | 5.780 | 6.000 | 5.660 | 5.900 | 7,578 | -0.00(-0.08%) |
Aug 21, 2024 | 5.900 | 5.905 | 5.650 | 5.905 | 974 | -0.04(-0.59%) |
Aug 20, 2024 | 6.090 | 6.100 | 5.940 | 5.940 | 2,621 | -0.15(-2.46%) |
Aug 19, 2024 | 5.600 | 6.290 | 5.600 | 6.090 | 15,510 | +0.29(+5.00%) |
Aug 16, 2024 | 6.080 | 6.080 | 5.800 | 5.800 | 918 | -0.20(-3.33%) |
Aug 15, 2024 | 6.100 | 6.100 | 5.710 | 6.000 | 6,962 | -0.17(-2.76%) |
Aug 13, 2024 | 6.170 | 248 | +0.08(+1.31%) | |||
Aug 12, 2024 | 6.240 | 6.490 | 6.050 | 6.090 | 8,948 | -0.21(-3.33%) |
Aug 09, 2024 | 6.180 | 6.383 | 6.180 | 6.300 | 1,997 | +0.06(+0.96%) |
Aug 08, 2024 | 6.080 | 6.390 | 6.080 | 6.240 | 1,306 | +0.10(+1.63%) |
Aug 07, 2024 | 5.990 | 6.220 | 5.990 | 6.140 | 5,422 | +0.07(+1.15%) |
Aug 06, 2024 | 6.590 | 6.590 | 6.070 | 6.070 | 1,710 | -0.37(-5.74%) |
Aug 05, 2024 | 6.038 | 6.510 | 6.038 | 6.440 | 12,356 | -0.11(-1.68%) |
Aug 02, 2024 | 6.050 | 6.580 | 6.050 | 6.550 | 5,738 | +0.34(+5.48%) |
Aug 01, 2024 | 6.220 | 6.220 | 6.000 | 6.210 | 5,986 | -0.14(-2.20%) |
Jul 31, 2024 | 6.270 | 6.350 | 6.030 | 6.350 | 3,782 | +0.02(+0.37%) |
Jul 30, 2024 | 6.340 | 6.350 | 6.327 | 6.327 | 4,460 | +0.14(+2.21%) |
Jul 29, 2024 | 6.010 | 6.340 | 5.930 | 6.190 | 4,609 | +0.16(+2.57%) |
Jul 26, 2024 | 6.100 | 6.290 | 5.735 | 6.035 | 2,097 | -0.12(-1.87%) |
Jul 25, 2024 | 5.980 | 6.150 | 5.980 | 6.150 | 2,139 | -0.05(-0.81%) |
Jul 24, 2024 | 6.220 | 6.274 | 5.760 | 6.200 | 3,544 | +0.07(+1.14%) |
Jul 23, 2024 | 5.800 | 6.290 | 5.620 | 6.130 | 8,300 | +0.28(+4.79%) |
Jul 22, 2024 | 5.920 | 5.920 | 5.776 | 5.850 | 2,060 | -0.04(-0.68%) |
Jul 19, 2024 | 5.860 | 5.890 | 5.711 | 5.890 | 1,258 | -0.11(-1.83%) |
Jul 18, 2024 | 5.890 | 6.000 | 5.750 | 6.000 | 1,443 | +0.13(+2.28%) |
Jul 17, 2024 | 5.900 | 5.900 | 5.551 | 5.866 | 2,010 | -0.28(-4.61%) |
Jul 16, 2024 | 6.010 | 6.150 | 5.785 | 6.150 | 2,125 | +0.15(+2.50%) |
Jul 15, 2024 | 5.740 | 6.000 | 5.720 | 6.000 | 3,915 | +0.25(+4.35%) |
Jul 12, 2024 | 5.740 | 5.750 | 5.429 | 5.750 | 2,241 | +0.13(+2.31%) |
Jul 11, 2024 | 5.800 | 5.800 | 5.620 | 5.620 | 933 | -0.25(-4.29%) |
Jul 10, 2024 | 5.740 | 6.000 | 5.370 | 5.872 | 11,999 | +0.18(+3.20%) |
Jul 09, 2024 | 5.110 | 5.890 | 5.050 | 5.690 | 13,158 | +0.50(+9.63%) |
Jul 08, 2024 | 4.718 | 5.250 | 4.718 | 5.190 | 2,909 | +0.19(+3.80%) |
Jul 05, 2024 | 5.140 | 5.140 | 4.800 | 5.000 | 4,276 | -0.15(-2.91%) |
Jul 03, 2024 | 4.870 | 5.150 | 4.800 | 5.150 | 5,222 | +0.26(+5.32%) |
Jul 02, 2024 | 4.520 | 4.890 | 4.520 | 4.890 | 2,500 | +0.31(+6.77%) |