Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 6.220 | 6.230 | 6.090 | 6.120 | 902,846 | -0.09(-1.45%) |
Oct 24, 2024 | 6.130 | 6.240 | 6.105 | 6.210 | 1,610,339 | +0.05(+0.81%) |
Oct 23, 2024 | 6.150 | 6.200 | 5.990 | 6.160 | 1,330,261 | -0.02(-0.32%) |
Oct 22, 2024 | 6.230 | 6.340 | 6.180 | 6.180 | 1,480,916 | -0.10(-1.59%) |
Oct 21, 2024 | 6.540 | 6.610 | 6.270 | 6.280 | 2,539,507 | -0.30(-4.56%) |
Oct 18, 2024 | 6.600 | 6.725 | 6.530 | 6.580 | 1,160,657 | -0.03(-0.45%) |
Oct 17, 2024 | 6.640 | 6.755 | 6.590 | 6.610 | 1,952,884 | -0.07(-1.05%) |
Oct 16, 2024 | 6.410 | 6.830 | 6.300 | 6.680 | 6,454,430 | +0.61(+10.05%) |
Oct 15, 2024 | 6.010 | 6.140 | 5.990 | 6.070 | 1,226,535 | +0.02(+0.33%) |
Oct 14, 2024 | 5.900 | 6.120 | 5.900 | 6.050 | 2,116,053 | +0.14(+2.37%) |
Oct 11, 2024 | 5.840 | 6.010 | 5.760 | 5.910 | 2,102,275 | +0.10(+1.72%) |
Oct 10, 2024 | 5.740 | 5.825 | 5.705 | 5.810 | 2,919,559 | +0.07(+1.22%) |
Oct 09, 2024 | 5.680 | 5.769 | 5.480 | 5.740 | 3,270,645 | +0.06(+1.06%) |
Oct 08, 2024 | 6.010 | 6.020 | 5.570 | 5.680 | 6,373,054 | -0.27(-4.54%) |
Oct 07, 2024 | 5.950 | 6.005 | 5.670 | 5.950 | 6,963,124 | -0.25(-4.03%) |
Oct 04, 2024 | 6.350 | 6.352 | 6.140 | 6.200 | 4,382,168 | -0.11(-1.74%) |
Oct 03, 2024 | 6.590 | 6.610 | 6.225 | 6.310 | 3,287,053 | -0.31(-4.68%) |
Oct 02, 2024 | 6.590 | 6.725 | 6.560 | 6.620 | 2,328,844 | +0.02(+0.30%) |
Oct 01, 2024 | 6.730 | 6.847 | 6.450 | 6.600 | 3,500,836 | -0.19(-2.80%) |
Sep 30, 2024 | 6.720 | 7.018 | 6.660 | 6.790 | 5,676,714 | +0.20(+3.03%) |
Sep 27, 2024 | 6.600 | 6.670 | 6.500 | 6.590 | 3,456,077 | +0.06(+0.92%) |
Sep 26, 2024 | 6.710 | 6.710 | 6.490 | 6.530 | 3,262,209 | -0.13(-1.95%) |
Sep 25, 2024 | 6.770 | 6.810 | 6.615 | 6.660 | 1,326,347 | -0.12(-1.77%) |
Sep 24, 2024 | 6.780 | 6.810 | 6.675 | 6.780 | 986,790 | -0.01(-0.15%) |
Sep 23, 2024 | 6.830 | 6.830 | 6.700 | 6.790 | 1,672,084 | +0.04(+0.59%) |
Sep 20, 2024 | 6.830 | 6.960 | 6.740 | 6.750 | 2,674,268 | -0.10(-1.46%) |
Sep 19, 2024 | 6.910 | 6.980 | 6.805 | 6.850 | 1,427,649 | +0.10(+1.48%) |
Sep 18, 2024 | 6.760 | 6.935 | 6.720 | 6.750 | 1,634,170 | -0.02(-0.30%) |
Sep 17, 2024 | 6.690 | 6.845 | 6.600 | 6.770 | 1,483,144 | +0.15(+2.27%) |
Sep 16, 2024 | 6.690 | 6.700 | 6.490 | 6.620 | 2,046,825 | -0.04(-0.60%) |
Sep 13, 2024 | 6.570 | 6.750 | 6.560 | 6.660 | 1,405,407 | +0.16(+2.46%) |
Sep 12, 2024 | 6.500 | 6.640 | 6.490 | 6.500 | 2,074,689 | -0.02(-0.31%) |
Sep 11, 2024 | 6.620 | 6.670 | 6.410 | 6.520 | 1,961,978 | -0.18(-2.69%) |
Sep 10, 2024 | 6.910 | 6.935 | 6.600 | 6.700 | 1,600,661 | -0.21(-3.04%) |
Sep 09, 2024 | 6.700 | 6.960 | 6.690 | 6.910 | 2,115,128 | +0.18(+2.67%) |
Sep 06, 2024 | 6.890 | 6.950 | 6.690 | 6.730 | 6,637,012 | -0.15(-2.18%) |
Sep 05, 2024 | 6.990 | 7.075 | 6.865 | 6.880 | 1,044,748 | -0.09(-1.29%) |
Sep 04, 2024 | 7.040 | 7.075 | 6.930 | 6.970 | 1,285,948 | -0.10(-1.41%) |
Sep 03, 2024 | 7.020 | 7.110 | 6.930 | 7.070 | 1,587,525 | -0.04(-0.56%) |
Aug 30, 2024 | 7.170 | 7.170 | 7.000 | 7.110 | 1,164,261 | +0.00(+0.00%) |
Aug 29, 2024 | 7.280 | 7.340 | 7.100 | 7.110 | 958,077 | -0.14(-1.93%) |
Aug 28, 2024 | 7.290 | 7.435 | 7.220 | 7.250 | 1,566,907 | -0.05(-0.68%) |
Aug 27, 2024 | 7.190 | 7.310 | 7.150 | 7.300 | 1,114,334 | +0.08(+1.11%) |
Aug 26, 2024 | 7.200 | 7.320 | 7.154 | 7.220 | 1,762,110 | +0.07(+0.98%) |
Aug 23, 2024 | 6.960 | 7.190 | 6.900 | 7.150 | 2,221,079 | +0.23(+3.32%) |
Aug 22, 2024 | 6.840 | 6.945 | 6.815 | 6.920 | 1,594,401 | +0.10(+1.47%) |
Aug 21, 2024 | 6.680 | 6.850 | 6.630 | 6.820 | 1,479,478 | +0.19(+2.87%) |
Aug 20, 2024 | 6.810 | 6.810 | 6.630 | 6.630 | 1,191,509 | -0.18(-2.64%) |
Aug 19, 2024 | 6.940 | 6.990 | 6.750 | 6.810 | 1,817,205 | -0.12(-1.73%) |
Aug 16, 2024 | 6.960 | 7.000 | 6.900 | 6.930 | 1,804,744 | -0.04(-0.57%) |
Aug 15, 2024 | 7.120 | 7.130 | 6.890 | 6.970 | 2,520,683 | +0.00(+0.00%) |
Aug 14, 2024 | 7.020 | 7.160 | 6.955 | 6.970 | 1,259,283 | -0.02(-0.29%) |
Aug 13, 2024 | 7.030 | 7.050 | 6.830 | 6.990 | 1,654,838 | +0.03(+0.43%) |
Aug 12, 2024 | 6.730 | 7.010 | 6.610 | 6.960 | 2,675,161 | +0.15(+2.20%) |
Aug 09, 2024 | 6.780 | 7.170 | 6.530 | 6.810 | 6,506,338 | -0.51(-6.97%) |
Aug 08, 2024 | 7.220 | 7.390 | 7.140 | 7.320 | 2,558,699 | +0.14(+1.95%) |
Aug 07, 2024 | 7.310 | 7.410 | 7.135 | 7.180 | 2,519,683 | -0.04(-0.55%) |
Aug 06, 2024 | 7.170 | 7.385 | 7.085 | 7.220 | 2,237,770 | +0.07(+0.98%) |
Aug 05, 2024 | 7.050 | 7.255 | 6.980 | 7.150 | 2,441,387 | -0.33(-4.41%) |
Aug 02, 2024 | 7.350 | 7.510 | 7.280 | 7.480 | 1,723,507 | -0.16(-2.09%) |