Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 6.730 | 6.730 | 6.320 | 6.690 | 11,313 | -0.02(-0.30%) |
Oct 28, 2024 | 6.880 | 6.900 | 6.360 | 6.710 | 67,580 | +0.01(+0.15%) |
Oct 25, 2024 | 6.400 | 6.970 | 6.070 | 6.700 | 49,483 | +0.45(+7.20%) |
Oct 24, 2024 | 6.220 | 6.250 | 5.980 | 6.250 | 26,812 | +0.20(+3.31%) |
Oct 23, 2024 | 6.190 | 6.190 | 5.870 | 6.050 | 22,760 | -0.15(-2.42%) |
Oct 22, 2024 | 6.140 | 6.200 | 6.024 | 6.200 | 32,837 | +0.20(+3.33%) |
Oct 21, 2024 | 6.050 | 6.050 | 5.950 | 6.000 | 13,375 | +0.00(+0.00%) |
Oct 18, 2024 | 5.960 | 6.122 | 5.843 | 6.000 | 40,300 | +0.05(+0.84%) |
Oct 17, 2024 | 5.800 | 5.970 | 5.760 | 5.950 | 48,365 | +0.13(+2.23%) |
Oct 16, 2024 | 5.800 | 5.900 | 5.780 | 5.820 | 14,181 | +0.06(+1.04%) |
Oct 15, 2024 | 5.660 | 5.760 | 5.474 | 5.760 | 8,807 | -0.05(-0.86%) |
Oct 14, 2024 | 5.870 | 5.880 | 5.625 | 5.810 | 15,968 | +0.05(+0.87%) |
Oct 11, 2024 | 6.090 | 6.090 | 5.550 | 5.760 | 14,436 | -0.13(-2.21%) |
Oct 10, 2024 | 5.720 | 5.890 | 5.620 | 5.890 | 19,370 | +0.14(+2.43%) |
Oct 09, 2024 | 6.130 | 6.130 | 5.700 | 5.750 | 32,995 | -0.21(-3.52%) |
Oct 08, 2024 | 5.350 | 6.050 | 5.350 | 5.960 | 18,075 | +0.15(+2.58%) |
Oct 07, 2024 | 5.580 | 5.930 | 5.020 | 5.810 | 27,481 | +0.19(+3.38%) |
Oct 04, 2024 | 5.560 | 6.100 | 5.500 | 5.620 | 17,861 | +0.02(+0.36%) |
Oct 03, 2024 | 5.640 | 5.860 | 5.410 | 5.600 | 76,574 | -0.18(-3.11%) |
Oct 02, 2024 | 5.840 | 5.840 | 5.700 | 5.780 | 33,096 | +0.02(+0.35%) |
Oct 01, 2024 | 5.800 | 5.834 | 5.690 | 5.760 | 36,052 | -0.04(-0.69%) |
Sep 30, 2024 | 6.060 | 6.060 | 5.512 | 5.800 | 79,736 | -0.15(-2.52%) |
Sep 27, 2024 | 6.090 | 6.090 | 5.820 | 5.950 | 27,614 | -0.03(-0.50%) |
Sep 26, 2024 | 5.950 | 6.100 | 5.830 | 5.980 | 102,726 | +0.05(+0.84%) |
Sep 25, 2024 | 6.000 | 6.120 | 5.760 | 5.930 | 15,631 | -0.05(-0.84%) |
Sep 24, 2024 | 6.250 | 6.250 | 5.930 | 5.980 | 25,362 | -0.12(-1.97%) |
Sep 23, 2024 | 5.930 | 6.200 | 5.760 | 6.100 | 42,814 | +0.23(+3.92%) |
Sep 20, 2024 | 5.850 | 6.180 | 5.690 | 5.870 | 105,190 | +0.17(+2.98%) |
Sep 19, 2024 | 6.180 | 6.180 | 4.940 | 5.700 | 174,804 | -0.24(-4.04%) |
Sep 18, 2024 | 6.900 | 7.180 | 5.819 | 5.940 | 68,090 | -1.00(-14.41%) |
Sep 17, 2024 | 7.190 | 9.000 | 6.870 | 6.940 | 119,987 | -0.28(-3.88%) |
Sep 16, 2024 | 6.430 | 7.880 | 6.142 | 7.220 | 112,482 | +1.31(+22.17%) |
Sep 13, 2024 | 6.400 | 9.400 | 5.618 | 5.910 | 150,780 | -0.85(-12.57%) |
Sep 12, 2024 | 6.150 | 7.000 | 6.150 | 6.760 | 21,148 | +0.50(+7.99%) |
Sep 11, 2024 | 5.760 | 6.460 | 5.500 | 6.260 | 33,520 | +0.39(+6.64%) |
Sep 10, 2024 | 5.350 | 6.230 | 5.350 | 5.870 | 13,258 | +0.76(+14.87%) |
Sep 09, 2024 | 5.800 | 5.800 | 5.000 | 5.110 | 55,422 | -0.54(-9.56%) |
Sep 06, 2024 | 5.830 | 6.100 | 5.650 | 5.650 | 23,045 | -0.19(-3.25%) |
Sep 05, 2024 | 6.150 | 6.840 | 5.500 | 5.840 | 93,601 | -0.38(-6.11%) |
Sep 04, 2024 | 6.150 | 6.760 | 5.610 | 6.220 | 38,289 | +0.47(+8.17%) |
Sep 03, 2024 | 5.630 | 6.300 | 5.630 | 5.750 | 47,703 | +0.17(+3.05%) |
Aug 30, 2024 | 5.180 | 5.660 | 5.100 | 5.580 | 27,174 | +0.30(+5.68%) |
Aug 29, 2024 | 5.010 | 5.745 | 5.010 | 5.280 | 57,889 | +0.11(+2.13%) |
Aug 28, 2024 | 5.570 | 6.030 | 5.130 | 5.170 | 25,621 | -0.42(-7.51%) |
Aug 27, 2024 | 5.920 | 6.000 | 5.270 | 5.590 | 46,942 | -0.31(-5.25%) |
Aug 26, 2024 | 6.800 | 6.900 | 5.870 | 5.900 | 46,033 | -0.44(-6.94%) |
Aug 23, 2024 | 6.500 | 6.760 | 6.050 | 6.340 | 106,663 | +0.03(+0.48%) |
Aug 22, 2024 | 6.900 | 7.160 | 6.150 | 6.310 | 48,923 | -0.52(-7.61%) |
Aug 21, 2024 | 7.850 | 8.350 | 6.830 | 6.830 | 52,508 | -0.54(-7.33%) |
Aug 20, 2024 | 8.020 | 8.020 | 7.250 | 7.370 | 65,415 | -0.50(-6.35%) |
Aug 19, 2024 | 8.970 | 9.110 | 7.820 | 7.870 | 41,144 | -0.89(-10.16%) |
Aug 16, 2024 | 9.560 | 9.560 | 8.710 | 8.760 | 23,763 | +0.04(+0.46%) |
Aug 15, 2024 | 9.150 | 9.530 | 8.720 | 8.720 | 29,863 | -0.53(-5.73%) |
Aug 14, 2024 | 9.030 | 9.270 | 9.000 | 9.250 | 7,294 | +0.39(+4.40%) |
Aug 13, 2024 | 9.170 | 9.170 | 8.850 | 8.860 | 9,810 | -0.25(-2.74%) |
Aug 12, 2024 | 9.750 | 9.750 | 9.100 | 9.110 | 25,155 | +0.20(+2.24%) |
Aug 09, 2024 | 9.900 | 9.900 | 8.880 | 8.910 | 7,397 | -0.19(-2.09%) |
Aug 08, 2024 | 9.020 | 9.340 | 8.780 | 9.100 | 20,138 | +0.05(+0.55%) |
Aug 07, 2024 | 9.400 | 9.655 | 8.920 | 9.050 | 47,450 | -0.07(-0.77%) |
Aug 06, 2024 | 9.080 | 9.450 | 8.790 | 9.120 | 40,705 | +0.04(+0.44%) |
Aug 05, 2024 | 9.480 | 9.520 | 8.820 | 9.080 | 14,136 | -0.35(-3.66%) |
Aug 02, 2024 | 9.090 | 9.520 | 8.600 | 9.425 | 20,418 | +0.23(+2.45%) |