Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.230 | 6.270 | 6.035 | 6.160 | 556,866 | +0.06(+0.98%) |
Sep 26, 2024 | 6.080 | 6.245 | 5.940 | 6.100 | 1,444,393 | +0.17(+2.87%) |
Sep 25, 2024 | 6.130 | 6.130 | 5.925 | 5.930 | 556,389 | -0.21(-3.42%) |
Sep 24, 2024 | 6.090 | 6.250 | 5.980 | 6.140 | 781,895 | +0.14(+2.33%) |
Sep 23, 2024 | 6.120 | 6.150 | 6.000 | 6.000 | 527,315 | -0.09(-1.48%) |
Sep 20, 2024 | 6.280 | 6.320 | 6.030 | 6.090 | 919,017 | -0.24(-3.79%) |
Sep 19, 2024 | 6.500 | 6.530 | 6.280 | 6.330 | 494,074 | +0.07(+1.12%) |
Sep 18, 2024 | 6.370 | 6.680 | 6.240 | 6.260 | 726,229 | -0.11(-1.73%) |
Sep 17, 2024 | 6.380 | 6.550 | 6.320 | 6.370 | 478,961 | +0.11(+1.76%) |
Sep 16, 2024 | 6.260 | 6.350 | 6.145 | 6.260 | 456,968 | -0.06(-0.95%) |
Sep 13, 2024 | 6.270 | 6.395 | 6.210 | 6.320 | 478,886 | +0.12(+1.94%) |
Sep 12, 2024 | 6.170 | 6.280 | 6.015 | 6.200 | 398,651 | +0.00(+0.00%) |
Sep 11, 2024 | 6.140 | 6.240 | 6.000 | 6.200 | 634,076 | -0.05(-0.80%) |
Sep 10, 2024 | 6.030 | 6.260 | 5.890 | 6.250 | 586,755 | +0.25(+4.17%) |
Sep 09, 2024 | 5.950 | 6.091 | 5.850 | 6.000 | 526,294 | +0.10(+1.69%) |
Sep 06, 2024 | 5.940 | 6.060 | 5.770 | 5.900 | 636,098 | -0.08(-1.34%) |
Sep 05, 2024 | 5.940 | 6.060 | 5.860 | 5.980 | 664,231 | +0.01(+0.17%) |
Sep 04, 2024 | 6.060 | 6.270 | 5.930 | 5.970 | 816,678 | -0.09(-1.49%) |
Sep 03, 2024 | 6.350 | 6.350 | 6.010 | 6.060 | 1,008,869 | -0.31(-4.87%) |
Aug 30, 2024 | 6.420 | 6.440 | 6.240 | 6.370 | 604,012 | +0.09(+1.43%) |
Aug 29, 2024 | 6.410 | 6.550 | 6.270 | 6.280 | 766,415 | +0.04(+0.64%) |
Aug 28, 2024 | 6.650 | 6.650 | 6.190 | 6.240 | 1,153,426 | -0.41(-6.17%) |
Aug 27, 2024 | 6.860 | 6.950 | 6.560 | 6.650 | 1,095,339 | -0.34(-4.86%) |
Aug 26, 2024 | 7.070 | 7.073 | 6.820 | 6.990 | 673,741 | -0.05(-0.71%) |
Aug 23, 2024 | 7.150 | 7.460 | 6.950 | 7.040 | 1,263,410 | -0.03(-0.42%) |
Aug 22, 2024 | 7.600 | 7.640 | 7.040 | 7.070 | 1,016,924 | -0.58(-7.58%) |
Aug 21, 2024 | 7.160 | 7.660 | 6.930 | 7.650 | 1,332,415 | +0.52(+7.29%) |
Aug 20, 2024 | 6.900 | 7.200 | 6.610 | 7.130 | 1,699,991 | -0.11(-1.52%) |
Aug 19, 2024 | 7.290 | 7.300 | 6.970 | 7.240 | 1,084,966 | +0.03(+0.42%) |
Aug 16, 2024 | 7.160 | 7.290 | 7.100 | 7.210 | 1,131,680 | -0.05(-0.69%) |
Aug 15, 2024 | 7.100 | 7.435 | 7.050 | 7.260 | 885,724 | +0.30(+4.31%) |
Aug 14, 2024 | 7.110 | 7.126 | 6.850 | 6.960 | 543,923 | -0.14(-1.97%) |
Aug 13, 2024 | 6.820 | 7.145 | 6.780 | 7.100 | 507,265 | +0.37(+5.50%) |
Aug 12, 2024 | 7.000 | 7.000 | 6.660 | 6.730 | 662,463 | -0.20(-2.89%) |
Aug 09, 2024 | 7.050 | 7.090 | 6.780 | 6.930 | 480,744 | -0.11(-1.56%) |
Aug 08, 2024 | 6.850 | 7.180 | 6.710 | 7.040 | 736,775 | +0.32(+4.76%) |
Aug 07, 2024 | 7.460 | 7.460 | 6.705 | 6.720 | 810,393 | -0.58(-7.95%) |
Aug 06, 2024 | 7.410 | 7.500 | 7.070 | 7.300 | 467,266 | +0.07(+0.97%) |
Aug 05, 2024 | 6.730 | 7.385 | 6.551 | 7.230 | 1,145,823 | -0.49(-6.35%) |
Aug 02, 2024 | 7.480 | 7.760 | 7.350 | 7.720 | 685,014 | -0.09(-1.15%) |
Aug 01, 2024 | 8.600 | 8.610 | 7.610 | 7.810 | 1,119,688 | -0.81(-9.40%) |
Jul 31, 2024 | 8.750 | 9.100 | 8.600 | 8.620 | 1,208,736 | -0.02(-0.17%) |
Jul 30, 2024 | 8.710 | 8.980 | 8.440 | 8.635 | 805,740 | -0.06(-0.75%) |
Jul 29, 2024 | 8.750 | 9.020 | 8.474 | 8.700 | 976,243 | +0.11(+1.28%) |
Jul 26, 2024 | 8.250 | 8.590 | 8.089 | 8.590 | 966,586 | +0.73(+9.29%) |
Jul 25, 2024 | 7.820 | 8.290 | 7.820 | 7.860 | 662,911 | -0.14(-1.75%) |
Jul 24, 2024 | 8.300 | 8.580 | 7.960 | 8.000 | 848,866 | -0.57(-6.65%) |
Jul 23, 2024 | 7.730 | 8.630 | 7.700 | 8.570 | 1,119,492 | +0.86(+11.15%) |
Jul 22, 2024 | 7.800 | 7.810 | 7.440 | 7.710 | 714,210 | +0.07(+0.92%) |
Jul 19, 2024 | 8.070 | 8.070 | 7.610 | 7.640 | 765,424 | -0.42(-5.21%) |
Jul 18, 2024 | 8.650 | 8.760 | 7.905 | 8.060 | 1,008,629 | -0.46(-5.40%) |
Jul 17, 2024 | 9.120 | 9.315 | 8.432 | 8.520 | 1,442,840 | -1.00(-10.50%) |
Jul 16, 2024 | 8.920 | 9.530 | 8.841 | 9.520 | 1,402,272 | +0.64(+7.21%) |
Jul 15, 2024 | 9.200 | 9.200 | 8.720 | 8.880 | 1,337,697 | -0.03(-0.34%) |
Jul 12, 2024 | 8.510 | 9.230 | 8.510 | 8.910 | 1,983,206 | +0.40(+4.76%) |
Jul 11, 2024 | 7.890 | 8.610 | 7.880 | 8.505 | 2,022,103 | +0.77(+9.88%) |
Jul 10, 2024 | 7.620 | 8.018 | 7.440 | 7.740 | 1,459,349 | +0.18(+2.38%) |
Jul 09, 2024 | 7.120 | 7.680 | 7.081 | 7.560 | 2,098,761 | +0.39(+5.44%) |
Jul 08, 2024 | 6.880 | 7.190 | 6.805 | 7.170 | 1,097,019 | +0.33(+4.82%) |
Jul 05, 2024 | 7.010 | 7.030 | 6.700 | 6.840 | 862,975 | -0.22(-3.12%) |
Jul 03, 2024 | 6.930 | 7.230 | 6.920 | 7.060 | 399,581 | +0.21(+3.07%) |
Jul 02, 2024 | 7.170 | 7.170 | 6.810 | 6.850 | 799,964 | -0.30(-4.20%) |