Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 6.570 | 6.630 | 6.460 | 6.500 | 559,713 | -0.11(-1.66%) |
Sep 16, 2024 | 6.880 | 6.970 | 6.500 | 6.610 | 1,329,370 | -0.24(-3.50%) |
Sep 13, 2024 | 6.430 | 6.860 | 6.430 | 6.850 | 2,074,298 | +0.51(+8.04%) |
Sep 12, 2024 | 6.040 | 6.360 | 6.040 | 6.340 | 742,826 | +0.40(+6.73%) |
Sep 11, 2024 | 5.780 | 5.940 | 5.740 | 5.940 | 478,643 | +0.08(+1.37%) |
Sep 10, 2024 | 5.760 | 5.950 | 5.750 | 5.860 | 532,218 | +0.11(+1.91%) |
Sep 09, 2024 | 5.740 | 5.840 | 5.740 | 5.750 | 409,406 | +0.03(+0.52%) |
Sep 06, 2024 | 6.000 | 6.030 | 5.720 | 5.720 | 407,878 | -0.29(-4.83%) |
Sep 05, 2024 | 6.200 | 6.250 | 5.970 | 6.010 | 650,663 | -0.12(-1.96%) |
Sep 04, 2024 | 5.770 | 6.150 | 5.770 | 6.130 | 833,016 | +0.29(+4.97%) |
Sep 03, 2024 | 6.020 | 6.040 | 5.790 | 5.840 | 840,985 | -0.27(-4.42%) |
Aug 30, 2024 | 6.110 | 0 | +0.04(+0.66%) | |||
Aug 29, 2024 | 5.890 | 6.110 | 5.880 | 6.070 | 348,266 | +0.21(+3.58%) |
Aug 28, 2024 | 6.040 | 6.050 | 5.810 | 5.860 | 580,040 | -0.28(-4.56%) |
Aug 27, 2024 | 6.200 | 6.230 | 6.090 | 6.140 | 514,060 | -0.13(-2.07%) |
Aug 26, 2024 | 6.530 | 6.550 | 6.230 | 6.270 | 632,947 | -0.25(-3.83%) |
Aug 23, 2024 | 6.340 | 6.540 | 6.290 | 6.520 | 891,582 | +0.21(+3.33%) |
Aug 22, 2024 | 6.260 | 6.400 | 6.100 | 6.310 | 667,279 | -0.04(-0.63%) |
Aug 21, 2024 | 6.290 | 6.390 | 6.150 | 6.350 | 736,441 | +0.04(+0.63%) |
Aug 20, 2024 | 6.120 | 6.360 | 6.120 | 6.310 | 741,156 | +0.20(+3.27%) |
Aug 19, 2024 | 5.840 | 6.160 | 5.840 | 6.110 | 845,574 | +0.23(+3.91%) |
Aug 16, 2024 | 5.660 | 5.890 | 5.660 | 5.880 | 466,210 | +0.20(+3.52%) |
Aug 15, 2024 | 5.560 | 5.710 | 5.420 | 5.680 | 507,700 | +0.13(+2.34%) |
Aug 14, 2024 | 5.780 | 5.780 | 5.240 | 5.550 | 1,069,961 | -0.23(-3.98%) |
Aug 13, 2024 | 5.600 | 5.910 | 5.590 | 5.780 | 701,205 | +0.17(+3.03%) |
Aug 12, 2024 | 5.430 | 5.660 | 5.430 | 5.610 | 443,857 | +0.26(+4.86%) |
Aug 09, 2024 | 5.410 | 5.450 | 5.270 | 5.350 | 308,074 | +0.01(+0.19%) |
Aug 08, 2024 | 5.370 | 5.440 | 5.270 | 5.340 | 305,409 | +0.07(+1.33%) |
Aug 07, 2024 | 5.590 | 5.620 | 5.230 | 5.270 | 293,030 | -0.26(-4.70%) |
Aug 06, 2024 | 5.460 | 5.630 | 5.280 | 5.530 | 514,340 | -0.07(-1.25%) |
Aug 02, 2024 | 5.600 | 0 | -0.34(-5.72%) | |||
Aug 01, 2024 | 6.180 | 6.220 | 5.840 | 5.940 | 261,654 | -0.22(-3.57%) |
Jul 31, 2024 | 5.890 | 6.240 | 5.890 | 6.160 | 1,033,186 | +0.34(+5.84%) |
Jul 30, 2024 | 5.770 | 5.870 | 5.720 | 5.820 | 311,438 | +0.09(+1.57%) |
Jul 29, 2024 | 5.750 | 5.870 | 5.670 | 5.730 | 276,007 | +0.00(+0.00%) |
Jul 26, 2024 | 5.670 | 5.760 | 5.550 | 5.730 | 412,704 | +0.10(+1.78%) |
Jul 25, 2024 | 5.750 | 5.760 | 5.620 | 5.630 | 332,569 | -0.23(-3.92%) |
Jul 24, 2024 | 6.000 | 6.130 | 5.850 | 5.860 | 533,810 | -0.11(-1.84%) |
Jul 23, 2024 | 5.770 | 5.970 | 5.750 | 5.970 | 468,062 | +0.20(+3.47%) |
Jul 22, 2024 | 5.690 | 5.770 | 5.650 | 5.770 | 229,343 | +0.09(+1.58%) |
Jul 19, 2024 | 5.510 | 5.780 | 5.510 | 5.680 | 384,466 | +0.01(+0.18%) |
Jul 18, 2024 | 5.920 | 5.930 | 5.630 | 5.670 | 370,414 | -0.20(-3.41%) |
Jul 17, 2024 | 6.250 | 6.250 | 5.870 | 5.870 | 638,950 | -0.49(-7.70%) |
Jul 16, 2024 | 6.280 | 6.380 | 6.230 | 6.360 | 526,462 | +0.11(+1.76%) |
Jul 15, 2024 | 6.150 | 6.270 | 6.010 | 6.250 | 539,267 | +0.07(+1.13%) |
Jul 12, 2024 | 6.180 | 6.180 | 6.080 | 6.180 | 325,010 | -0.06(-0.96%) |
Jul 11, 2024 | 6.190 | 6.250 | 6.120 | 6.240 | 696,136 | +0.14(+2.30%) |
Jul 10, 2024 | 5.790 | 6.100 | 5.790 | 6.100 | 461,192 | +0.34(+5.90%) |
Jul 09, 2024 | 5.720 | 5.790 | 5.620 | 5.760 | 194,699 | +0.02(+0.35%) |
Jul 08, 2024 | 5.760 | 5.800 | 5.660 | 5.740 | 182,550 | -0.04(-0.69%) |
Jul 05, 2024 | 5.730 | 5.890 | 5.710 | 5.780 | 409,744 | +0.00(+0.00%) |
Jul 04, 2024 | 5.670 | 5.810 | 5.640 | 5.780 | 269,627 | +0.15(+2.66%) |
Jul 03, 2024 | 5.430 | 5.710 | 5.420 | 5.630 | 497,012 | +0.27(+5.04%) |