Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.690 | 5.690 | 5.530 | 5.620 | 555,339 | +0.02(+0.36%) |
Sep 25, 2024 | 5.640 | 5.640 | 5.510 | 5.600 | 432,594 | -0.01(-0.18%) |
Sep 24, 2024 | 5.600 | 5.620 | 5.460 | 5.610 | 407,414 | +0.01(+0.18%) |
Sep 23, 2024 | 5.750 | 5.780 | 5.450 | 5.600 | 440,894 | -0.13(-2.27%) |
Sep 20, 2024 | 5.790 | 5.815 | 5.650 | 5.730 | 991,384 | -0.05(-0.87%) |
Sep 19, 2024 | 5.670 | 5.840 | 5.670 | 5.780 | 465,137 | +0.21(+3.77%) |
Sep 18, 2024 | 5.880 | 5.880 | 5.560 | 5.570 | 954,332 | -0.30(-5.11%) |
Sep 17, 2024 | 5.860 | 5.980 | 5.780 | 5.870 | 617,897 | +0.01(+0.17%) |
Sep 16, 2024 | 5.980 | 5.980 | 5.730 | 5.860 | 622,068 | +0.05(+0.86%) |
Sep 13, 2024 | 5.670 | 5.840 | 5.550 | 5.810 | 904,462 | +0.18(+3.20%) |
Sep 12, 2024 | 5.520 | 5.630 | 5.450 | 5.630 | 520,665 | +0.15(+2.74%) |
Sep 11, 2024 | 5.390 | 5.556 | 5.345 | 5.480 | 519,777 | +0.03(+0.55%) |
Sep 10, 2024 | 5.550 | 5.608 | 5.390 | 5.450 | 571,713 | -0.06(-1.09%) |
Sep 09, 2024 | 5.460 | 5.618 | 5.460 | 5.510 | 460,994 | +0.04(+0.73%) |
Sep 06, 2024 | 5.600 | 5.660 | 5.375 | 5.470 | 826,053 | -0.22(-3.87%) |
Sep 05, 2024 | 5.840 | 5.900 | 5.605 | 5.690 | 998,840 | -0.14(-2.40%) |
Sep 04, 2024 | 5.900 | 6.000 | 5.820 | 5.830 | 623,947 | -0.10(-1.69%) |
Sep 03, 2024 | 6.160 | 6.260 | 5.910 | 5.930 | 703,196 | -0.30(-4.82%) |
Aug 30, 2024 | 6.400 | 6.410 | 6.130 | 6.230 | 655,990 | -0.12(-1.89%) |
Aug 29, 2024 | 6.470 | 6.558 | 6.305 | 6.350 | 991,825 | -0.12(-1.85%) |
Aug 28, 2024 | 6.470 | 6.550 | 6.290 | 6.470 | 762,549 | -0.03(-0.46%) |
Aug 27, 2024 | 6.410 | 6.500 | 6.335 | 6.500 | 515,686 | +0.00(+0.00%) |
Aug 26, 2024 | 6.670 | 6.670 | 6.400 | 6.500 | 1,207,809 | -0.16(-2.40%) |
Aug 23, 2024 | 6.080 | 6.750 | 6.080 | 6.660 | 2,287,734 | +0.59(+9.72%) |
Aug 22, 2024 | 6.100 | 6.390 | 6.030 | 6.070 | 844,668 | -0.07(-1.14%) |
Aug 21, 2024 | 6.230 | 6.310 | 6.130 | 6.140 | 497,014 | -0.05(-0.81%) |
Aug 20, 2024 | 6.360 | 6.380 | 6.150 | 6.190 | 701,985 | -0.21(-3.28%) |
Aug 19, 2024 | 6.510 | 6.640 | 6.231 | 6.400 | 1,089,991 | -0.09(-1.39%) |
Aug 16, 2024 | 6.100 | 6.564 | 6.080 | 6.490 | 1,887,006 | +0.39(+6.39%) |
Aug 15, 2024 | 5.950 | 6.230 | 5.890 | 6.100 | 1,946,358 | +0.15(+2.52%) |
Aug 14, 2024 | 5.850 | 6.000 | 5.770 | 5.950 | 938,187 | +0.12(+2.06%) |
Aug 13, 2024 | 5.750 | 5.950 | 5.750 | 5.830 | 778,431 | +0.11(+1.92%) |
Aug 12, 2024 | 5.880 | 5.920 | 5.580 | 5.720 | 1,185,880 | -0.20(-3.38%) |
Aug 09, 2024 | 5.900 | 6.030 | 5.590 | 5.920 | 2,084,482 | -0.03(-0.50%) |
Aug 08, 2024 | 5.570 | 6.050 | 5.570 | 5.950 | 1,269,057 | +0.50(+9.17%) |
Aug 07, 2024 | 5.980 | 6.200 | 5.230 | 5.450 | 2,075,048 | -0.01(-0.18%) |
Aug 06, 2024 | 5.210 | 5.590 | 5.100 | 5.460 | 1,194,763 | +0.19(+3.61%) |
Aug 05, 2024 | 5.140 | 5.398 | 5.010 | 5.270 | 1,644,198 | -0.29(-5.22%) |
Aug 02, 2024 | 5.520 | 5.725 | 5.410 | 5.560 | 802,605 | -0.15(-2.63%) |
Aug 01, 2024 | 5.970 | 6.040 | 5.570 | 5.710 | 827,353 | -0.24(-4.03%) |
Jul 31, 2024 | 5.900 | 6.108 | 5.890 | 5.950 | 818,231 | -0.03(-0.50%) |
Jul 30, 2024 | 5.750 | 6.000 | 5.720 | 5.980 | 772,995 | +0.22(+3.82%) |
Jul 29, 2024 | 5.820 | 5.990 | 5.700 | 5.760 | 737,597 | -0.05(-0.86%) |
Jul 26, 2024 | 5.770 | 5.960 | 5.700 | 5.810 | 623,306 | +0.18(+3.20%) |
Jul 25, 2024 | 5.700 | 5.810 | 5.590 | 5.630 | 950,366 | -0.10(-1.75%) |
Jul 24, 2024 | 5.860 | 6.030 | 5.670 | 5.730 | 917,978 | -0.22(-3.70%) |
Jul 23, 2024 | 6.000 | 6.060 | 5.860 | 5.950 | 767,936 | +0.02(+0.25%) |
Jul 22, 2024 | 5.800 | 6.025 | 5.710 | 5.935 | 1,248,802 | +0.15(+2.68%) |
Jul 19, 2024 | 5.420 | 5.820 | 5.390 | 5.780 | 859,897 | +0.36(+6.64%) |
Jul 18, 2024 | 5.710 | 5.820 | 5.390 | 5.420 | 1,043,608 | -0.26(-4.58%) |
Jul 17, 2024 | 5.600 | 5.720 | 5.425 | 5.680 | 880,654 | +0.01(+0.18%) |
Jul 16, 2024 | 5.400 | 5.720 | 5.317 | 5.670 | 1,651,297 | +0.17(+3.09%) |
Jul 15, 2024 | 5.350 | 5.540 | 5.140 | 5.500 | 1,670,677 | +0.11(+2.04%) |
Jul 12, 2024 | 5.290 | 5.415 | 5.210 | 5.390 | 999,447 | +0.11(+2.08%) |
Jul 11, 2024 | 5.300 | 5.420 | 5.130 | 5.280 | 1,659,647 | +0.06(+1.15%) |
Jul 10, 2024 | 4.960 | 5.405 | 4.960 | 5.220 | 2,115,363 | +0.29(+5.88%) |
Jul 09, 2024 | 4.570 | 4.950 | 4.570 | 4.930 | 945,324 | +0.35(+7.64%) |
Jul 08, 2024 | 4.480 | 4.590 | 4.370 | 4.580 | 641,118 | +0.09(+2.00%) |
Jul 05, 2024 | 4.310 | 4.490 | 4.260 | 4.490 | 640,306 | +0.14(+3.22%) |
Jul 03, 2024 | 4.290 | 4.420 | 4.160 | 4.350 | 338,139 | +0.05(+1.16%) |
Jul 02, 2024 | 4.350 | 4.590 | 4.280 | 4.300 | 824,048 | -0.10(-2.27%) |