Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.780 | 5.865 | 5.655 | 5.820 | 432,853 | +0.08(+1.39%) |
Oct 17, 2024 | 5.820 | 5.840 | 5.630 | 5.740 | 494,235 | -0.11(-1.88%) |
Oct 16, 2024 | 6.070 | 6.100 | 5.830 | 5.850 | 544,255 | -0.19(-3.15%) |
Oct 15, 2024 | 5.620 | 6.095 | 5.555 | 6.040 | 882,460 | +0.42(+7.47%) |
Oct 14, 2024 | 5.690 | 5.710 | 5.580 | 5.620 | 444,364 | -0.05(-0.88%) |
Oct 11, 2024 | 5.610 | 5.760 | 5.605 | 5.670 | 463,809 | +0.06(+1.07%) |
Oct 10, 2024 | 5.510 | 5.670 | 5.510 | 5.610 | 600,954 | +0.00(+0.00%) |
Oct 09, 2024 | 5.430 | 5.765 | 5.400 | 5.610 | 649,719 | +0.16(+2.94%) |
Oct 08, 2024 | 5.560 | 5.675 | 5.435 | 5.450 | 1,374,511 | -0.11(-1.98%) |
Oct 07, 2024 | 5.830 | 5.870 | 5.530 | 5.560 | 1,288,555 | -0.28(-4.79%) |
Oct 04, 2024 | 5.710 | 5.890 | 5.560 | 5.840 | 1,008,030 | +0.22(+3.91%) |
Oct 03, 2024 | 5.560 | 5.760 | 5.560 | 5.620 | 1,906,962 | -0.05(-0.88%) |
Oct 02, 2024 | 5.680 | 5.775 | 5.660 | 5.670 | 390,924 | -0.04(-0.70%) |
Oct 01, 2024 | 5.820 | 5.880 | 5.655 | 5.710 | 663,933 | -0.14(-2.39%) |
Sep 30, 2024 | 6.060 | 6.235 | 5.810 | 5.850 | 1,240,549 | -0.23(-3.78%) |
Sep 27, 2024 | 5.980 | 6.135 | 5.955 | 6.080 | 3,545,952 | +0.18(+3.05%) |
Sep 26, 2024 | 5.850 | 5.940 | 5.750 | 5.900 | 1,055,850 | +0.18(+3.15%) |
Sep 25, 2024 | 5.820 | 5.845 | 5.655 | 5.720 | 1,239,051 | -0.13(-2.22%) |
Sep 24, 2024 | 5.920 | 5.930 | 5.775 | 5.850 | 1,237,622 | +0.00(+0.00%) |
Sep 23, 2024 | 6.100 | 6.100 | 5.790 | 5.850 | 2,321,417 | -0.20(-3.31%) |
Sep 20, 2024 | 6.240 | 6.240 | 5.990 | 6.050 | 6,305,457 | -0.18(-2.89%) |
Sep 19, 2024 | 6.320 | 6.415 | 6.175 | 6.230 | 1,783,936 | +0.12(+1.96%) |
Sep 18, 2024 | 6.110 | 6.360 | 6.015 | 6.110 | 1,307,993 | +0.00(+0.00%) |
Sep 17, 2024 | 5.800 | 6.135 | 5.800 | 6.110 | 757,908 | +0.36(+6.26%) |
Sep 16, 2024 | 5.820 | 5.830 | 5.615 | 5.750 | 730,615 | -0.07(-1.20%) |
Sep 13, 2024 | 5.640 | 5.960 | 5.640 | 5.820 | 889,016 | +0.21(+3.74%) |
Sep 12, 2024 | 5.730 | 5.760 | 5.600 | 5.610 | 779,067 | -0.07(-1.23%) |
Sep 11, 2024 | 5.700 | 5.755 | 5.550 | 5.680 | 1,193,923 | -0.05(-0.87%) |
Sep 10, 2024 | 5.860 | 5.860 | 5.700 | 5.730 | 908,973 | -0.10(-1.72%) |
Sep 09, 2024 | 5.860 | 5.950 | 5.795 | 5.830 | 900,808 | -0.03(-0.51%) |
Sep 06, 2024 | 5.810 | 6.000 | 5.750 | 5.860 | 993,299 | +0.03(+0.51%) |
Sep 05, 2024 | 5.850 | 5.940 | 5.785 | 5.830 | 1,061,243 | -0.01(-0.17%) |
Sep 04, 2024 | 5.760 | 5.925 | 5.730 | 5.840 | 726,531 | +0.05(+0.86%) |
Sep 03, 2024 | 5.820 | 5.910 | 5.775 | 5.790 | 430,491 | -0.07(-1.19%) |
Aug 30, 2024 | 5.950 | 6.020 | 5.770 | 5.860 | 616,484 | -0.02(-0.34%) |
Aug 29, 2024 | 5.810 | 6.050 | 5.810 | 5.880 | 579,202 | +0.09(+1.55%) |
Aug 28, 2024 | 5.830 | 5.970 | 5.740 | 5.790 | 836,395 | -0.09(-1.53%) |
Aug 27, 2024 | 6.040 | 6.040 | 5.855 | 5.880 | 334,786 | -0.17(-2.81%) |
Aug 26, 2024 | 5.880 | 6.075 | 5.810 | 6.050 | 497,473 | +0.24(+4.13%) |
Aug 23, 2024 | 5.790 | 5.922 | 5.710 | 5.810 | 538,689 | +0.13(+2.29%) |
Aug 22, 2024 | 5.900 | 5.970 | 5.650 | 5.680 | 1,421,532 | -0.25(-4.22%) |
Aug 21, 2024 | 5.940 | 5.940 | 5.820 | 5.930 | 335,816 | +0.05(+0.85%) |
Aug 20, 2024 | 6.020 | 6.020 | 5.810 | 5.880 | 435,509 | -0.03(-0.51%) |
Aug 19, 2024 | 5.870 | 5.980 | 5.850 | 5.910 | 470,687 | -0.05(-0.84%) |
Aug 16, 2024 | 5.880 | 6.075 | 5.875 | 5.960 | 1,310,379 | +0.08(+1.36%) |
Aug 15, 2024 | 5.700 | 6.130 | 5.625 | 5.880 | 960,786 | +0.38(+6.91%) |
Aug 14, 2024 | 5.600 | 5.620 | 5.346 | 5.500 | 907,987 | -0.08(-1.43%) |
Aug 13, 2024 | 5.620 | 5.685 | 5.540 | 5.580 | 964,135 | +0.07(+1.27%) |
Aug 12, 2024 | 5.460 | 5.615 | 5.370 | 5.510 | 1,123,166 | +0.06(+1.10%) |
Aug 09, 2024 | 5.690 | 5.760 | 5.440 | 5.450 | 1,132,738 | -0.24(-4.22%) |
Aug 08, 2024 | 5.710 | 5.850 | 5.600 | 5.690 | 980,708 | +0.08(+1.43%) |
Aug 07, 2024 | 6.010 | 6.055 | 5.585 | 5.610 | 953,164 | -0.27(-4.59%) |
Aug 06, 2024 | 5.900 | 6.030 | 5.770 | 5.880 | 710,355 | -0.05(-0.84%) |
Aug 05, 2024 | 5.700 | 6.150 | 5.500 | 5.930 | 743,728 | -0.24(-3.89%) |
Aug 02, 2024 | 6.520 | 6.675 | 6.160 | 6.170 | 1,112,126 | -0.67(-9.80%) |