Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 6.390 | 6.565 | 6.355 | 6.420 | 594,426 | +0.06(+0.94%) |
Oct 10, 2024 | 6.130 | 6.440 | 6.100 | 6.360 | 619,605 | +0.14(+2.25%) |
Oct 09, 2024 | 6.190 | 6.618 | 6.015 | 6.220 | 1,098,337 | +0.17(+2.81%) |
Oct 08, 2024 | 5.770 | 6.105 | 5.760 | 6.050 | 490,803 | +0.26(+4.49%) |
Oct 07, 2024 | 6.070 | 6.100 | 5.700 | 5.790 | 822,455 | -0.32(-5.24%) |
Oct 04, 2024 | 6.430 | 6.450 | 6.110 | 6.110 | 521,290 | -0.24(-3.78%) |
Oct 03, 2024 | 6.400 | 6.440 | 6.290 | 6.350 | 447,207 | -0.11(-1.70%) |
Oct 02, 2024 | 6.380 | 6.485 | 6.340 | 6.460 | 492,916 | +0.02(+0.31%) |
Oct 01, 2024 | 6.380 | 6.505 | 6.250 | 6.440 | 654,976 | +0.06(+0.94%) |
Sep 30, 2024 | 6.550 | 6.580 | 6.365 | 6.380 | 571,410 | -0.14(-2.15%) |
Sep 27, 2024 | 6.890 | 6.915 | 6.500 | 6.520 | 672,778 | -0.31(-4.54%) |
Sep 26, 2024 | 6.810 | 6.935 | 6.750 | 6.830 | 599,774 | +0.11(+1.64%) |
Sep 25, 2024 | 6.680 | 6.760 | 6.590 | 6.720 | 467,387 | +0.04(+0.60%) |
Sep 24, 2024 | 6.750 | 6.780 | 6.620 | 6.680 | 424,874 | -0.07(-1.04%) |
Sep 23, 2024 | 6.660 | 6.750 | 6.585 | 6.750 | 412,620 | +0.08(+1.20%) |
Sep 20, 2024 | 6.600 | 6.770 | 6.465 | 6.670 | 6,770,575 | -0.08(-1.19%) |
Sep 19, 2024 | 6.820 | 6.895 | 6.695 | 6.750 | 1,210,380 | +0.07(+1.05%) |
Sep 18, 2024 | 6.650 | 6.820 | 6.650 | 6.680 | 753,017 | -0.05(-0.74%) |
Sep 17, 2024 | 6.740 | 6.795 | 6.680 | 6.730 | 718,906 | +0.00(+0.00%) |
Sep 16, 2024 | 6.680 | 6.775 | 6.635 | 6.730 | 784,089 | +0.08(+1.20%) |
Sep 13, 2024 | 6.510 | 6.790 | 6.455 | 6.650 | 861,156 | +0.24(+3.74%) |
Sep 12, 2024 | 6.300 | 6.480 | 6.260 | 6.410 | 472,106 | +0.16(+2.56%) |
Sep 11, 2024 | 6.290 | 6.370 | 6.055 | 6.250 | 749,070 | -0.04(-0.64%) |
Sep 10, 2024 | 6.750 | 6.750 | 6.280 | 6.290 | 857,386 | -0.42(-6.26%) |
Sep 09, 2024 | 5.660 | 6.730 | 5.650 | 6.710 | 3,414,800 | +1.10(+19.61%) |
Sep 06, 2024 | 5.610 | 5.665 | 5.480 | 5.610 | 1,466,697 | -0.01(-0.18%) |
Sep 05, 2024 | 5.620 | 5.680 | 5.560 | 5.620 | 610,738 | -0.01(-0.18%) |
Sep 04, 2024 | 5.410 | 5.630 | 5.400 | 5.630 | 412,539 | +0.19(+3.49%) |
Sep 03, 2024 | 5.740 | 5.760 | 5.420 | 5.440 | 630,212 | -0.31(-5.39%) |
Aug 30, 2024 | 5.960 | 6.000 | 5.690 | 5.750 | 660,270 | -0.24(-4.01%) |
Aug 29, 2024 | 6.050 | 6.070 | 5.900 | 5.990 | 324,611 | -0.04(-0.66%) |
Aug 28, 2024 | 6.220 | 6.220 | 5.980 | 6.030 | 361,570 | -0.19(-3.05%) |
Aug 27, 2024 | 6.220 | 6.280 | 6.125 | 6.220 | 274,498 | +0.01(+0.16%) |
Aug 26, 2024 | 6.120 | 6.255 | 6.120 | 6.210 | 376,548 | +0.11(+1.80%) |
Aug 23, 2024 | 6.120 | 6.220 | 6.070 | 6.100 | 359,435 | +0.02(+0.33%) |
Aug 22, 2024 | 6.220 | 6.280 | 6.060 | 6.080 | 250,177 | -0.15(-2.41%) |
Aug 21, 2024 | 6.080 | 6.280 | 6.050 | 6.230 | 500,296 | +0.15(+2.47%) |
Aug 20, 2024 | 6.340 | 6.360 | 6.050 | 6.080 | 369,694 | -0.28(-4.40%) |
Aug 19, 2024 | 6.210 | 6.370 | 6.180 | 6.360 | 834,364 | +0.12(+1.92%) |
Aug 16, 2024 | 6.130 | 6.290 | 6.110 | 6.240 | 632,405 | +0.08(+1.30%) |
Aug 15, 2024 | 6.250 | 6.320 | 6.120 | 6.160 | 878,040 | -0.01(-0.16%) |
Aug 14, 2024 | 6.000 | 6.200 | 5.910 | 6.170 | 1,163,196 | +0.15(+2.49%) |
Aug 13, 2024 | 5.940 | 6.050 | 5.795 | 6.020 | 1,046,016 | +0.12(+2.03%) |
Aug 12, 2024 | 5.960 | 6.050 | 5.830 | 5.900 | 1,401,631 | -0.05(-0.84%) |
Aug 09, 2024 | 5.980 | 6.005 | 5.780 | 5.950 | 725,086 | -0.03(-0.50%) |
Aug 08, 2024 | 5.700 | 6.219 | 5.610 | 5.980 | 1,502,922 | +0.69(+13.04%) |
Aug 07, 2024 | 5.140 | 5.330 | 5.070 | 5.290 | 1,299,555 | +0.20(+3.93%) |
Aug 06, 2024 | 5.010 | 5.130 | 4.960 | 5.090 | 490,979 | +0.08(+1.60%) |
Aug 05, 2024 | 5.000 | 5.050 | 4.875 | 5.010 | 727,797 | -0.20(-3.84%) |
Aug 02, 2024 | 5.250 | 5.280 | 5.090 | 5.210 | 386,674 | -0.04(-0.76%) |