Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 398 | +0.11(+1.59%) |
Sep 26, 2024 | 7.110 | 7.110 | 7.060 | 7.088 | 11,399 | +0.20(+2.86%) |
Sep 25, 2024 | 6.910 | 6.910 | 6.880 | 6.890 | 11,800 | +0.08(+1.18%) |
Sep 24, 2024 | 6.780 | 6.810 | 6.780 | 6.810 | 1,148 | -0.07(-0.95%) |
Sep 20, 2024 | 6.875 | 131 | -0.08(-1.22%) | |||
Sep 19, 2024 | 6.900 | 6.966 | 6.900 | 6.960 | 1,516 | +0.18(+2.65%) |
Sep 18, 2024 | 6.760 | 6.780 | 6.720 | 6.780 | 18,817 | +0.02(+0.30%) |
Sep 17, 2024 | 6.760 | 6.760 | 6.760 | 6.760 | 956 | +0.34(+5.30%) |
Sep 16, 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 358 | +0.01(+0.16%) |
Sep 13, 2024 | 6.420 | 6.430 | 6.390 | 6.410 | 9,992 | +0.03(+0.47%) |
Sep 12, 2024 | 6.400 | 6.400 | 6.380 | 6.380 | 1,905 | +0.00(+0.00%) |
Sep 11, 2024 | 6.360 | 6.380 | 6.360 | 6.380 | 310 | +0.10(+1.59%) |
Sep 09, 2024 | 6.280 | 1 | +0.04(+0.64%) | |||
Sep 06, 2024 | 6.310 | 6.310 | 6.220 | 6.240 | 1,898 | -0.08(-1.27%) |
Sep 05, 2024 | 6.376 | 6.376 | 6.320 | 6.320 | 1,167 | -0.04(-0.63%) |
Sep 04, 2024 | 6.360 | 6.360 | 6.360 | 6.360 | 156 | +0.02(+0.31%) |
Sep 03, 2024 | 6.260 | 6.340 | 6.230 | 6.340 | 5,649 | +0.09(+1.44%) |
Aug 30, 2024 | 6.250 | 6.250 | 6.250 | 6.250 | 1,008 | +0.03(+0.48%) |
Aug 29, 2024 | 6.210 | 6.250 | 6.210 | 6.220 | 14,899 | +0.09(+1.45%) |
Aug 28, 2024 | 6.230 | 6.230 | 6.131 | 6.131 | 8,530 | -0.13(-2.05%) |
Aug 27, 2024 | 6.250 | 6.338 | 6.250 | 6.260 | 6,362 | +0.46(+7.93%) |
Aug 26, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 830 | +0.01(+0.17%) |
Aug 22, 2024 | 5.790 | 36 | +0.08(+1.40%) | |||
Aug 21, 2024 | 5.680 | 5.710 | 5.680 | 5.710 | 712 | +0.06(+1.06%) |
Aug 20, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 112 | +0.03(+0.53%) |
Aug 19, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 711 | +0.02(+0.36%) |
Aug 16, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 135 | +0.01(+0.27%) |
Aug 15, 2024 | 5.585 | 5.585 | 5.585 | 5.585 | 386 | +0.05(+0.99%) |
Aug 14, 2024 | 5.530 | 5.535 | 5.506 | 5.530 | 4,776 | +0.05(+0.91%) |
Aug 13, 2024 | 5.488 | 5.488 | 5.480 | 5.480 | 1,225 | +0.02(+0.37%) |
Aug 12, 2024 | 5.460 | 5.480 | 5.460 | 5.460 | 6,741 | -0.09(-1.62%) |
Aug 09, 2024 | 5.520 | 5.590 | 5.510 | 5.550 | 5,223 | +0.16(+2.97%) |
Aug 08, 2024 | 5.310 | 5.390 | 5.240 | 5.390 | 28,451 | +0.13(+2.47%) |
Aug 07, 2024 | 5.300 | 5.310 | 5.220 | 5.260 | 1,520 | -0.05(-0.94%) |
Aug 06, 2024 | 5.320 | 5.345 | 5.310 | 5.310 | 3,116 | -0.06(-1.12%) |
Aug 05, 2024 | 5.332 | 5.370 | 5.240 | 5.370 | 4,250 | -0.09(-1.65%) |
Aug 02, 2024 | 5.385 | 5.460 | 5.385 | 5.460 | 790 | +0.05(+0.92%) |
Aug 01, 2024 | 5.580 | 5.588 | 5.410 | 5.410 | 2,546 | -0.33(-5.75%) |
Jul 31, 2024 | 5.790 | 5.790 | 5.740 | 5.740 | 2,336 | -0.08(-1.37%) |
Jul 30, 2024 | 5.872 | 5.872 | 5.820 | 5.820 | 9,489 | -0.02(-0.34%) |
Jul 29, 2024 | 5.865 | 5.865 | 5.840 | 5.840 | 2,767 | -0.11(-1.77%) |
Jul 26, 2024 | 5.890 | 5.945 | 5.870 | 5.945 | 3,512 | +0.07(+1.11%) |
Jul 25, 2024 | 5.740 | 5.880 | 5.740 | 5.880 | 2,624 | +0.27(+4.81%) |
Jul 24, 2024 | 5.740 | 5.760 | 5.610 | 5.610 | 37,326 | +0.09(+1.63%) |
Jul 23, 2024 | 5.450 | 5.520 | 5.450 | 5.520 | 3,001 | -0.01(-0.18%) |
Jul 22, 2024 | 5.560 | 5.560 | 5.458 | 5.530 | 70,241 | -0.48(-7.99%) |
Jul 18, 2024 | 6.010 | 32 | -0.32(-5.06%) | |||
Jul 17, 2024 | 6.380 | 6.380 | 6.310 | 6.330 | 1,321 | -0.06(-0.94%) |
Jul 16, 2024 | 6.370 | 6.390 | 6.340 | 6.390 | 719 | -0.02(-0.24%) |
Jul 15, 2024 | 6.380 | 6.406 | 6.380 | 6.406 | 656 | -0.00(-0.04%) |
Jul 12, 2024 | 6.375 | 6.410 | 6.375 | 6.408 | 4,869 | +0.06(+0.91%) |
Jul 11, 2024 | 6.355 | 6.365 | 6.280 | 6.350 | 1,937 | +0.20(+3.26%) |
Jul 10, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 1,700 | +0.19(+3.19%) |
Jul 09, 2024 | 5.980 | 5.990 | 5.960 | 5.960 | 1,117 | -0.06(-1.00%) |
Jul 08, 2024 | 6.050 | 6.050 | 6.020 | 6.020 | 491 | +0.04(+0.67%) |
Jul 05, 2024 | 5.960 | 5.980 | 5.930 | 5.980 | 1,676 | +0.07(+1.18%) |
Jul 03, 2024 | 5.910 | 5.910 | 5.910 | 5.910 | 329 | +0.28(+4.88%) |
Jul 02, 2024 | 5.650 | 5.650 | 5.635 | 5.635 | 772 | -0.00(-0.09%) |