Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.710 | 5.870 | 5.650 | 5.670 | 1,041,822 | -0.04(-0.70%) |
Oct 17, 2024 | 5.790 | 5.900 | 5.550 | 5.710 | 1,790,619 | -0.04(-0.70%) |
Oct 16, 2024 | 5.350 | 5.770 | 5.345 | 5.750 | 3,139,434 | +0.45(+8.49%) |
Oct 15, 2024 | 5.330 | 5.455 | 5.220 | 5.300 | 1,702,442 | -0.02(-0.38%) |
Oct 14, 2024 | 5.170 | 5.345 | 4.970 | 5.320 | 3,694,786 | +0.17(+3.30%) |
Oct 11, 2024 | 5.000 | 5.200 | 4.960 | 5.150 | 2,962,035 | +0.17(+3.41%) |
Oct 10, 2024 | 5.240 | 5.280 | 4.880 | 4.980 | 3,130,139 | -0.33(-6.21%) |
Oct 09, 2024 | 5.380 | 5.450 | 5.270 | 5.310 | 758,204 | -0.07(-1.30%) |
Oct 08, 2024 | 5.490 | 5.555 | 5.330 | 5.380 | 1,330,861 | -0.11(-2.00%) |
Oct 07, 2024 | 5.480 | 5.695 | 5.420 | 5.490 | 1,632,585 | +0.00(+0.00%) |
Oct 04, 2024 | 5.360 | 5.545 | 5.280 | 5.490 | 1,665,287 | +0.27(+5.17%) |
Oct 03, 2024 | 5.210 | 5.255 | 4.970 | 5.220 | 1,934,276 | -0.03(-0.57%) |
Oct 02, 2024 | 5.220 | 5.370 | 5.075 | 5.250 | 1,613,590 | -0.02(-0.38%) |
Oct 01, 2024 | 5.540 | 5.650 | 5.180 | 5.270 | 1,860,566 | -0.29(-5.22%) |
Sep 30, 2024 | 5.540 | 5.710 | 5.480 | 5.560 | 1,541,939 | +0.00(+0.00%) |
Sep 27, 2024 | 5.570 | 5.900 | 5.510 | 5.560 | 1,531,136 | +0.07(+1.28%) |
Sep 26, 2024 | 5.600 | 5.860 | 5.370 | 5.490 | 2,424,848 | -0.06(-1.08%) |
Sep 25, 2024 | 5.590 | 5.684 | 5.420 | 5.550 | 1,327,768 | -0.04(-0.72%) |
Sep 24, 2024 | 5.570 | 5.685 | 5.445 | 5.590 | 1,146,783 | +0.03(+0.54%) |
Sep 23, 2024 | 6.030 | 6.040 | 5.450 | 5.560 | 1,781,114 | -0.47(-7.79%) |
Sep 20, 2024 | 6.140 | 6.255 | 5.970 | 6.030 | 2,314,178 | -0.18(-2.90%) |
Sep 19, 2024 | 6.360 | 6.430 | 6.145 | 6.210 | 1,811,670 | +0.06(+0.98%) |
Sep 18, 2024 | 5.950 | 6.630 | 5.910 | 6.150 | 2,327,068 | +0.20(+3.36%) |
Sep 17, 2024 | 5.970 | 6.280 | 5.930 | 5.950 | 1,624,508 | +0.04(+0.68%) |
Sep 16, 2024 | 5.610 | 6.040 | 5.520 | 5.910 | 1,421,499 | +0.32(+5.72%) |
Sep 13, 2024 | 5.530 | 5.760 | 5.505 | 5.590 | 1,454,981 | +0.11(+2.01%) |
Sep 12, 2024 | 5.460 | 5.580 | 5.360 | 5.480 | 1,687,142 | +0.03(+0.55%) |
Sep 11, 2024 | 5.560 | 5.560 | 5.280 | 5.450 | 1,795,001 | -0.12(-2.07%) |
Sep 10, 2024 | 5.650 | 5.710 | 5.310 | 5.565 | 2,519,233 | -0.08(-1.50%) |
Sep 09, 2024 | 6.630 | 6.670 | 5.620 | 5.650 | 2,722,381 | -0.76(-11.93%) |
Sep 06, 2024 | 6.650 | 6.735 | 5.820 | 6.415 | 2,398,461 | -0.24(-3.53%) |
Sep 05, 2024 | 6.770 | 6.950 | 6.630 | 6.650 | 1,481,776 | -0.10(-1.48%) |
Sep 04, 2024 | 6.800 | 6.899 | 6.560 | 6.750 | 1,826,327 | -0.05(-0.74%) |
Sep 03, 2024 | 6.860 | 6.995 | 6.730 | 6.800 | 1,869,898 | -0.10(-1.45%) |
Aug 30, 2024 | 6.880 | 7.010 | 6.710 | 6.900 | 2,092,433 | +0.05(+0.73%) |
Aug 29, 2024 | 6.280 | 7.240 | 6.265 | 6.850 | 3,421,652 | +0.60(+9.60%) |
Aug 28, 2024 | 6.280 | 6.430 | 6.130 | 6.250 | 1,687,513 | -0.07(-1.11%) |
Aug 27, 2024 | 6.040 | 6.620 | 6.035 | 6.320 | 4,898,160 | +0.38(+6.40%) |
Aug 26, 2024 | 5.790 | 6.010 | 5.680 | 5.940 | 4,331,558 | +0.20(+3.48%) |
Aug 23, 2024 | 5.750 | 6.040 | 5.710 | 5.740 | 2,798,051 | +0.05(+0.88%) |
Aug 22, 2024 | 5.860 | 6.000 | 5.570 | 5.690 | 2,959,579 | +0.01(+0.18%) |
Aug 21, 2024 | 5.920 | 6.010 | 5.645 | 5.680 | 2,977,798 | -0.21(-3.57%) |
Aug 20, 2024 | 6.050 | 6.110 | 5.875 | 5.890 | 1,722,541 | -0.16(-2.64%) |
Aug 19, 2024 | 6.200 | 6.280 | 6.000 | 6.050 | 2,160,840 | -0.12(-1.94%) |
Aug 16, 2024 | 6.300 | 6.387 | 6.075 | 6.170 | 1,517,776 | -0.15(-2.37%) |
Aug 15, 2024 | 6.240 | 6.750 | 6.220 | 6.320 | 2,253,169 | +0.16(+2.60%) |
Aug 14, 2024 | 6.050 | 6.185 | 5.930 | 6.160 | 1,469,216 | +0.13(+2.16%) |
Aug 13, 2024 | 6.280 | 6.295 | 6.000 | 6.030 | 2,342,932 | -0.19(-3.05%) |
Aug 12, 2024 | 6.310 | 6.430 | 6.080 | 6.220 | 1,267,491 | -0.09(-1.43%) |
Aug 09, 2024 | 6.380 | 6.420 | 6.140 | 6.310 | 1,552,229 | -0.02(-0.32%) |
Aug 08, 2024 | 6.100 | 6.330 | 6.100 | 6.330 | 4,527,032 | +0.23(+3.77%) |
Aug 07, 2024 | 6.500 | 6.670 | 5.980 | 6.100 | 3,633,824 | -0.39(-6.01%) |
Aug 06, 2024 | 6.550 | 6.725 | 6.305 | 6.490 | 3,421,730 | -0.06(-0.92%) |
Aug 05, 2024 | 5.980 | 6.570 | 5.740 | 6.550 | 6,495,155 | +0.25(+3.97%) |
Aug 02, 2024 | 6.550 | 6.775 | 6.240 | 6.300 | 5,596,347 | -0.34(-5.12%) |