Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.860 | 5.910 | 5.850 | 5.900 | 23,125 | +0.04(+0.68%) |
Sep 25, 2024 | 5.930 | 5.940 | 5.690 | 5.860 | 18,669 | -0.05(-0.85%) |
Sep 24, 2024 | 5.940 | 5.940 | 5.900 | 5.910 | 930 | +0.01(+0.17%) |
Sep 23, 2024 | 5.990 | 6.000 | 5.870 | 5.900 | 13,199 | -0.01(-0.17%) |
Sep 20, 2024 | 5.930 | 6.000 | 5.910 | 5.910 | 1,700 | +0.01(+0.17%) |
Sep 19, 2024 | 5.950 | 6.000 | 5.860 | 5.900 | 3,860 | +0.00(+0.00%) |
Sep 18, 2024 | 5.940 | 5.970 | 5.860 | 5.900 | 14,097 | +0.00(+0.00%) |
Sep 17, 2024 | 5.980 | 6.000 | 5.900 | 5.900 | 992 | -0.05(-0.84%) |
Sep 16, 2024 | 5.940 | 6.000 | 5.900 | 5.950 | 6,950 | -0.03(-0.50%) |
Sep 13, 2024 | 5.980 | 6.040 | 5.980 | 5.980 | 2,134 | +0.00(+0.00%) |
Sep 12, 2024 | 6.140 | 6.140 | 5.980 | 5.980 | 2,928 | -0.17(-2.76%) |
Sep 11, 2024 | 6.090 | 6.150 | 5.940 | 6.150 | 11,333 | +0.20(+3.36%) |
Sep 10, 2024 | 5.950 | 5.980 | 5.900 | 5.950 | 8,202 | -0.03(-0.50%) |
Sep 09, 2024 | 5.970 | 6.050 | 5.920 | 5.980 | 26,592 | -0.02(-0.33%) |
Sep 06, 2024 | 6.100 | 6.130 | 6.000 | 6.000 | 6,726 | -0.10(-1.64%) |
Sep 05, 2024 | 6.090 | 6.150 | 6.000 | 6.100 | 10,635 | +0.00(+0.00%) |
Sep 04, 2024 | 6.200 | 6.200 | 6.000 | 6.100 | 6,755 | -0.05(-0.81%) |
Sep 03, 2024 | 6.040 | 6.200 | 6.010 | 6.150 | 4,819 | -0.06(-0.97%) |
Aug 30, 2024 | 6.210 | 0 | +0.20(+3.33%) | |||
Aug 29, 2024 | 6.310 | 6.310 | 6.000 | 6.010 | 7,273 | -0.32(-5.06%) |
Aug 28, 2024 | 6.040 | 6.330 | 6.020 | 6.330 | 2,387 | +0.00(+0.00%) |
Aug 27, 2024 | 6.310 | 6.330 | 6.300 | 6.330 | 2,206 | +0.01(+0.16%) |
Aug 26, 2024 | 6.300 | 6.400 | 6.300 | 6.320 | 2,408 | +0.00(+0.00%) |
Aug 23, 2024 | 6.290 | 6.400 | 6.100 | 6.320 | 8,905 | -0.02(-0.32%) |
Aug 22, 2024 | 6.420 | 6.420 | 6.320 | 6.340 | 365 | -0.02(-0.31%) |
Aug 21, 2024 | 6.420 | 6.430 | 6.260 | 6.360 | 32,043 | +0.01(+0.16%) |
Aug 20, 2024 | 6.600 | 6.600 | 6.350 | 6.350 | 3,333 | -0.25(-3.79%) |
Aug 19, 2024 | 6.550 | 6.600 | 6.500 | 6.600 | 2,526 | +0.00(+0.00%) |
Aug 16, 2024 | 6.600 | 6.650 | 6.500 | 6.600 | 3,300 | -0.02(-0.30%) |
Aug 15, 2024 | 6.690 | 6.780 | 6.350 | 6.620 | 92,509 | -0.08(-1.19%) |
Aug 14, 2024 | 6.900 | 6.900 | 6.470 | 6.700 | 42,870 | -0.20(-2.90%) |
Aug 13, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 300 | -0.03(-0.43%) |
Aug 12, 2024 | 6.850 | 7.000 | 6.800 | 6.930 | 8,381 | +0.04(+0.58%) |
Aug 09, 2024 | 6.600 | 7.000 | 6.600 | 6.890 | 8,882 | +0.29(+4.39%) |
Aug 08, 2024 | 6.500 | 6.600 | 6.500 | 6.600 | 9,617 | +0.10(+1.54%) |
Aug 07, 2024 | 6.600 | 6.690 | 6.500 | 6.500 | 7,957 | -0.10(-1.52%) |
Aug 06, 2024 | 6.620 | 6.750 | 6.580 | 6.600 | 6,097 | -0.09(-1.35%) |
Aug 02, 2024 | 6.690 | 0 | -0.08(-1.18%) | |||
Aug 01, 2024 | 6.700 | 6.770 | 6.690 | 6.770 | 1,012 | +0.02(+0.30%) |
Jul 31, 2024 | 6.780 | 6.780 | 6.690 | 6.750 | 3,538 | +0.04(+0.60%) |
Jul 30, 2024 | 6.700 | 6.770 | 6.610 | 6.710 | 8,911 | +0.01(+0.15%) |
Jul 29, 2024 | 6.800 | 6.890 | 6.700 | 6.700 | 6,458 | -0.06(-0.89%) |
Jul 26, 2024 | 6.820 | 6.850 | 6.760 | 6.760 | 7,702 | -0.06(-0.88%) |
Jul 25, 2024 | 6.720 | 6.820 | 6.720 | 6.820 | 2,901 | +0.03(+0.44%) |
Jul 24, 2024 | 6.990 | 6.990 | 6.730 | 6.790 | 15,355 | -0.19(-2.72%) |
Jul 23, 2024 | 6.990 | 7.000 | 6.890 | 6.980 | 2,213 | -0.02(-0.29%) |
Jul 22, 2024 | 7.000 | 7.020 | 6.980 | 7.000 | 9,391 | +0.04(+0.57%) |
Jul 19, 2024 | 6.860 | 7.080 | 6.850 | 6.960 | 9,101 | +0.01(+0.14%) |
Jul 18, 2024 | 7.090 | 7.130 | 6.950 | 6.950 | 7,504 | -0.20(-2.80%) |
Jul 17, 2024 | 7.180 | 7.180 | 7.040 | 7.150 | 2,320 | -0.03(-0.42%) |
Jul 16, 2024 | 7.100 | 7.210 | 6.990 | 7.180 | 9,105 | +0.06(+0.84%) |
Jul 15, 2024 | 6.970 | 7.410 | 6.960 | 7.120 | 18,662 | +0.12(+1.71%) |
Jul 12, 2024 | 6.690 | 7.000 | 6.600 | 7.000 | 12,002 | +0.26(+3.86%) |
Jul 11, 2024 | 6.900 | 6.990 | 6.730 | 6.740 | 12,082 | +0.08(+1.20%) |
Jul 10, 2024 | 6.580 | 6.750 | 6.580 | 6.660 | 3,144 | +0.03(+0.45%) |
Jul 09, 2024 | 6.770 | 6.770 | 6.600 | 6.630 | 6,275 | -0.12(-1.78%) |
Jul 08, 2024 | 6.870 | 6.870 | 6.740 | 6.750 | 6,663 | -0.12(-1.75%) |
Jul 05, 2024 | 7.000 | 7.200 | 6.860 | 6.870 | 16,886 | +0.00(+0.00%) |
Jul 04, 2024 | 6.870 | 6.960 | 6.860 | 6.870 | 1,500 | +0.03(+0.44%) |
Jul 03, 2024 | 7.100 | 7.100 | 6.450 | 6.840 | 3,015 | +0.20(+3.01%) |