Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.600 | 5.650 | 5.490 | 5.510 | 348,564 | -0.07(-1.25%) |
Sep 26, 2024 | 5.700 | 5.700 | 5.530 | 5.580 | 477,493 | -0.15(-2.62%) |
Sep 25, 2024 | 5.810 | 5.890 | 5.730 | 5.730 | 306,084 | -0.13(-2.22%) |
Sep 24, 2024 | 5.930 | 5.950 | 5.820 | 5.860 | 261,391 | +0.07(+1.21%) |
Sep 23, 2024 | 5.910 | 6.020 | 5.750 | 5.790 | 231,665 | -0.06(-1.03%) |
Sep 20, 2024 | 5.780 | 5.945 | 5.650 | 5.850 | 568,666 | +0.02(+0.34%) |
Sep 19, 2024 | 5.980 | 6.000 | 5.800 | 5.830 | 524,677 | +0.02(+0.34%) |
Sep 18, 2024 | 5.840 | 5.975 | 5.755 | 5.810 | 272,202 | -0.03(-0.51%) |
Sep 17, 2024 | 5.730 | 5.877 | 5.690 | 5.840 | 436,318 | +0.11(+1.92%) |
Sep 16, 2024 | 5.860 | 5.910 | 5.660 | 5.730 | 392,424 | -0.07(-1.21%) |
Sep 13, 2024 | 5.870 | 5.915 | 5.775 | 5.800 | 404,730 | +0.02(+0.35%) |
Sep 12, 2024 | 5.900 | 5.935 | 5.716 | 5.780 | 445,564 | +0.00(+0.00%) |
Sep 11, 2024 | 5.940 | 5.960 | 5.660 | 5.780 | 269,594 | -0.06(-1.03%) |
Sep 10, 2024 | 5.940 | 5.950 | 5.700 | 5.840 | 299,610 | -0.01(-0.17%) |
Sep 09, 2024 | 5.790 | 5.950 | 5.740 | 5.850 | 385,723 | +0.11(+1.92%) |
Sep 06, 2024 | 5.930 | 6.030 | 5.700 | 5.740 | 450,488 | -0.18(-3.04%) |
Sep 05, 2024 | 6.120 | 6.160 | 5.895 | 5.920 | 568,546 | -0.23(-3.74%) |
Sep 04, 2024 | 6.340 | 6.340 | 6.125 | 6.150 | 244,085 | -0.13(-2.07%) |
Sep 03, 2024 | 6.770 | 6.770 | 6.255 | 6.280 | 710,505 | -0.59(-8.59%) |
Aug 30, 2024 | 7.100 | 7.100 | 6.860 | 6.870 | 254,763 | -0.32(-4.45%) |
Aug 29, 2024 | 7.050 | 7.270 | 7.040 | 7.190 | 416,680 | +0.19(+2.71%) |
Aug 28, 2024 | 7.010 | 7.080 | 6.975 | 7.000 | 264,238 | -0.07(-0.99%) |
Aug 27, 2024 | 7.140 | 7.145 | 7.030 | 7.070 | 201,767 | -0.11(-1.53%) |
Aug 26, 2024 | 7.020 | 7.250 | 7.020 | 7.180 | 334,610 | +0.26(+3.76%) |
Aug 23, 2024 | 6.780 | 6.985 | 6.780 | 6.920 | 227,583 | +0.20(+2.98%) |
Aug 22, 2024 | 6.770 | 6.810 | 6.695 | 6.720 | 221,566 | -0.05(-0.74%) |
Aug 21, 2024 | 6.890 | 6.950 | 6.740 | 6.770 | 179,776 | -0.11(-1.60%) |
Aug 20, 2024 | 6.990 | 7.020 | 6.780 | 6.880 | 226,144 | -0.13(-1.85%) |
Aug 19, 2024 | 6.950 | 7.240 | 6.950 | 7.010 | 343,924 | +0.02(+0.29%) |
Aug 16, 2024 | 6.960 | 7.060 | 6.930 | 6.990 | 150,623 | -0.02(-0.29%) |
Aug 15, 2024 | 6.870 | 7.120 | 6.840 | 7.010 | 218,829 | +0.25(+3.70%) |
Aug 14, 2024 | 6.740 | 6.820 | 6.725 | 6.760 | 166,565 | +0.02(+0.30%) |
Aug 13, 2024 | 6.790 | 6.800 | 6.680 | 6.740 | 162,666 | -0.04(-0.59%) |
Aug 12, 2024 | 6.600 | 6.795 | 6.600 | 6.780 | 209,466 | +0.34(+5.28%) |
Aug 09, 2024 | 6.440 | 6.490 | 6.330 | 6.440 | 182,470 | +0.04(+0.63%) |
Aug 08, 2024 | 6.210 | 6.470 | 6.210 | 6.400 | 483,091 | +0.22(+3.56%) |
Aug 07, 2024 | 6.250 | 6.360 | 6.140 | 6.180 | 313,187 | -0.01(-0.16%) |
Aug 06, 2024 | 6.360 | 6.360 | 6.115 | 6.190 | 549,014 | -0.11(-1.75%) |
Aug 05, 2024 | 6.040 | 6.385 | 5.996 | 6.300 | 521,235 | -0.07(-1.10%) |
Aug 02, 2024 | 6.800 | 6.880 | 6.320 | 6.370 | 834,916 | -0.66(-9.39%) |
Aug 01, 2024 | 7.300 | 7.350 | 6.890 | 7.030 | 501,757 | -0.45(-6.02%) |
Jul 31, 2024 | 7.420 | 7.500 | 7.350 | 7.480 | 250,455 | +0.22(+3.03%) |
Jul 30, 2024 | 7.160 | 7.270 | 7.160 | 7.260 | 125,348 | +0.07(+0.97%) |
Jul 29, 2024 | 7.250 | 7.390 | 7.145 | 7.190 | 214,997 | -0.13(-1.78%) |
Jul 26, 2024 | 7.250 | 7.325 | 7.140 | 7.320 | 139,750 | +0.06(+0.83%) |
Jul 25, 2024 | 7.190 | 7.275 | 7.030 | 7.260 | 210,606 | +0.05(+0.69%) |
Jul 24, 2024 | 7.350 | 7.370 | 7.210 | 7.210 | 168,950 | -0.08(-1.10%) |
Jul 23, 2024 | 7.320 | 7.420 | 7.210 | 7.290 | 135,294 | -0.07(-0.95%) |
Jul 22, 2024 | 7.350 | 7.425 | 7.270 | 7.360 | 119,945 | +0.02(+0.27%) |
Jul 19, 2024 | 7.340 | 7.505 | 7.300 | 7.340 | 111,167 | -0.07(-0.94%) |
Jul 18, 2024 | 7.520 | 7.530 | 7.340 | 7.410 | 189,544 | -0.08(-1.07%) |
Jul 17, 2024 | 7.650 | 7.660 | 7.415 | 7.490 | 124,694 | -0.05(-0.66%) |
Jul 16, 2024 | 7.650 | 7.650 | 7.510 | 7.540 | 133,251 | -0.13(-1.69%) |
Jul 15, 2024 | 7.550 | 7.730 | 7.480 | 7.670 | 141,575 | +0.11(+1.46%) |
Jul 12, 2024 | 7.620 | 7.650 | 7.520 | 7.560 | 116,189 | -0.01(-0.13%) |
Jul 11, 2024 | 7.430 | 7.580 | 7.360 | 7.570 | 136,075 | +0.12(+1.61%) |
Jul 10, 2024 | 7.400 | 7.510 | 7.370 | 7.450 | 133,565 | +0.06(+0.81%) |
Jul 09, 2024 | 7.450 | 7.495 | 7.380 | 7.390 | 100,472 | -0.11(-1.47%) |
Jul 08, 2024 | 7.480 | 7.560 | 7.450 | 7.500 | 151,652 | -0.11(-1.45%) |
Jul 05, 2024 | 7.800 | 7.810 | 7.530 | 7.610 | 200,870 | -0.19(-2.44%) |
Jul 03, 2024 | 7.720 | 7.870 | 7.720 | 7.800 | 140,807 | +0.07(+0.91%) |
Jul 02, 2024 | 7.590 | 7.790 | 7.540 | 7.730 | 338,982 | +0.25(+3.34%) |