Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.790 | 5.960 | 5.760 | 5.880 | 70,934 | +0.13(+2.26%) |
Sep 26, 2024 | 5.560 | 5.890 | 5.560 | 5.750 | 91,416 | +0.21(+3.79%) |
Sep 25, 2024 | 5.660 | 5.690 | 5.500 | 5.540 | 42,006 | -0.11(-1.95%) |
Sep 24, 2024 | 5.580 | 5.760 | 5.360 | 5.650 | 174,433 | +0.08(+1.44%) |
Sep 23, 2024 | 5.810 | 5.850 | 5.520 | 5.570 | 105,205 | -0.23(-3.97%) |
Sep 20, 2024 | 5.910 | 5.980 | 5.678 | 5.800 | 112,180 | -0.11(-1.86%) |
Sep 19, 2024 | 6.190 | 6.220 | 5.820 | 5.910 | 106,029 | -0.16(-2.64%) |
Sep 18, 2024 | 6.010 | 6.246 | 5.980 | 6.070 | 79,437 | +0.08(+1.34%) |
Sep 17, 2024 | 6.190 | 6.208 | 5.900 | 5.990 | 79,719 | -0.13(-2.12%) |
Sep 16, 2024 | 6.250 | 6.250 | 5.930 | 6.120 | 121,898 | +0.03(+0.49%) |
Sep 13, 2024 | 5.910 | 6.240 | 5.910 | 6.090 | 166,280 | +0.24(+4.10%) |
Sep 12, 2024 | 5.880 | 5.990 | 5.700 | 5.850 | 128,242 | -0.03(-0.51%) |
Sep 11, 2024 | 5.810 | 6.010 | 5.650 | 5.880 | 121,884 | +0.04(+0.68%) |
Sep 10, 2024 | 5.800 | 5.880 | 5.650 | 5.840 | 77,293 | +0.04(+0.69%) |
Sep 09, 2024 | 5.520 | 5.940 | 5.520 | 5.800 | 191,775 | +0.28(+5.07%) |
Sep 06, 2024 | 6.220 | 6.280 | 5.280 | 5.520 | 378,548 | -0.81(-12.80%) |
Sep 05, 2024 | 6.260 | 6.410 | 6.190 | 6.330 | 104,160 | +0.11(+1.77%) |
Sep 04, 2024 | 6.260 | 6.300 | 6.090 | 6.220 | 135,575 | -0.07(-1.11%) |
Sep 03, 2024 | 6.520 | 6.810 | 6.190 | 6.290 | 334,772 | -0.23(-3.53%) |
Aug 30, 2024 | 6.530 | 6.550 | 6.310 | 6.520 | 101,448 | +0.06(+0.93%) |
Aug 29, 2024 | 6.430 | 6.590 | 6.390 | 6.460 | 111,135 | +0.02(+0.31%) |
Aug 28, 2024 | 6.350 | 6.510 | 6.210 | 6.440 | 154,419 | +0.06(+0.94%) |
Aug 27, 2024 | 6.500 | 6.556 | 6.362 | 6.380 | 113,162 | -0.15(-2.30%) |
Aug 26, 2024 | 6.610 | 6.700 | 6.440 | 6.530 | 129,882 | -0.05(-0.76%) |
Aug 23, 2024 | 6.770 | 6.957 | 6.310 | 6.580 | 401,315 | -0.20(-2.95%) |
Aug 22, 2024 | 7.000 | 7.012 | 6.765 | 6.780 | 91,538 | -0.22(-3.14%) |
Aug 21, 2024 | 6.930 | 7.000 | 6.600 | 7.000 | 180,040 | +0.05(+0.72%) |
Aug 20, 2024 | 7.050 | 7.180 | 6.918 | 6.950 | 240,377 | -0.10(-1.42%) |
Aug 19, 2024 | 6.480 | 7.090 | 6.460 | 7.050 | 627,385 | +0.57(+8.80%) |
Aug 16, 2024 | 6.430 | 6.650 | 6.280 | 6.480 | 168,507 | +0.09(+1.41%) |
Aug 15, 2024 | 6.210 | 6.700 | 6.160 | 6.390 | 253,849 | +0.21(+3.40%) |
Aug 14, 2024 | 6.480 | 6.480 | 6.170 | 6.180 | 168,864 | -0.25(-3.89%) |
Aug 13, 2024 | 6.230 | 6.680 | 6.040 | 6.430 | 434,429 | +0.36(+5.93%) |
Aug 12, 2024 | 6.300 | 6.351 | 5.950 | 6.070 | 178,714 | -0.32(-5.01%) |
Aug 09, 2024 | 6.510 | 6.920 | 5.620 | 6.390 | 779,240 | +0.09(+1.43%) |
Aug 08, 2024 | 5.920 | 6.460 | 5.920 | 6.300 | 229,358 | +0.38(+6.42%) |
Aug 07, 2024 | 6.360 | 6.550 | 5.920 | 5.920 | 236,837 | -0.28(-4.52%) |
Aug 06, 2024 | 6.060 | 6.340 | 5.906 | 6.200 | 169,235 | +0.19(+3.16%) |
Aug 05, 2024 | 5.690 | 6.290 | 5.690 | 6.010 | 233,011 | +0.00(+0.00%) |
Aug 02, 2024 | 6.040 | 6.160 | 5.550 | 6.010 | 225,210 | -0.24(-3.84%) |
Aug 01, 2024 | 6.370 | 6.440 | 6.200 | 6.250 | 184,234 | -0.12(-1.88%) |
Jul 31, 2024 | 6.250 | 6.560 | 6.050 | 6.370 | 132,778 | +0.14(+2.25%) |
Jul 30, 2024 | 6.510 | 6.510 | 6.120 | 6.230 | 234,904 | -0.36(-5.53%) |
Jul 29, 2024 | 6.300 | 6.970 | 6.300 | 6.595 | 264,381 | +0.33(+5.18%) |
Jul 26, 2024 | 6.400 | 6.550 | 6.050 | 6.270 | 188,752 | -0.07(-1.10%) |
Jul 25, 2024 | 6.300 | 6.500 | 6.060 | 6.340 | 153,279 | -0.01(-0.16%) |
Jul 24, 2024 | 6.360 | 6.580 | 6.130 | 6.350 | 186,081 | -0.07(-1.09%) |
Jul 23, 2024 | 6.530 | 6.680 | 6.350 | 6.420 | 174,307 | -0.03(-0.47%) |
Jul 22, 2024 | 6.090 | 6.490 | 6.060 | 6.450 | 259,925 | +0.45(+7.50%) |
Jul 19, 2024 | 6.010 | 6.100 | 5.840 | 6.000 | 127,662 | +0.09(+1.52%) |
Jul 18, 2024 | 5.860 | 6.030 | 5.770 | 5.910 | 94,239 | +0.11(+1.90%) |
Jul 17, 2024 | 5.850 | 5.870 | 5.580 | 5.800 | 209,464 | -0.19(-3.17%) |
Jul 16, 2024 | 6.080 | 6.100 | 5.900 | 5.990 | 107,693 | -0.04(-0.66%) |
Jul 15, 2024 | 6.170 | 6.250 | 5.885 | 6.030 | 245,663 | -0.14(-2.27%) |
Jul 12, 2024 | 5.800 | 6.320 | 5.710 | 6.170 | 273,486 | +0.48(+8.44%) |
Jul 11, 2024 | 5.460 | 5.940 | 5.430 | 5.690 | 214,162 | +0.28(+5.18%) |
Jul 10, 2024 | 5.430 | 5.530 | 5.320 | 5.410 | 62,310 | -0.01(-0.18%) |
Jul 09, 2024 | 5.710 | 5.780 | 5.360 | 5.420 | 132,786 | -0.25(-4.41%) |
Jul 08, 2024 | 5.390 | 5.770 | 5.260 | 5.670 | 202,336 | +0.32(+5.98%) |
Jul 05, 2024 | 5.090 | 5.470 | 5.050 | 5.350 | 111,595 | +0.28(+5.52%) |
Jul 03, 2024 | 4.830 | 5.101 | 4.830 | 5.070 | 63,240 | +0.14(+2.84%) |
Jul 02, 2024 | 4.980 | 5.050 | 4.770 | 4.930 | 110,091 | -0.06(-1.10%) |