Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.200 | 7.640 | 7.190 | 7.570 | 12,281,889 | +1.04(+15.93%) |
Sep 25, 2024 | 6.430 | 6.640 | 6.330 | 6.530 | 3,422,214 | -0.01(-0.15%) |
Sep 24, 2024 | 6.480 | 6.615 | 6.255 | 6.540 | 6,315,927 | +0.54(+9.00%) |
Sep 23, 2024 | 6.040 | 6.075 | 5.970 | 6.000 | 2,828,668 | +0.03(+0.50%) |
Sep 20, 2024 | 5.850 | 6.020 | 5.785 | 5.970 | 3,904,351 | +0.12(+2.05%) |
Sep 19, 2024 | 5.760 | 5.960 | 5.720 | 5.850 | 2,823,682 | +0.21(+3.72%) |
Sep 18, 2024 | 5.690 | 5.760 | 5.595 | 5.640 | 1,788,221 | -0.05(-0.88%) |
Sep 17, 2024 | 5.650 | 5.760 | 5.550 | 5.690 | 3,516,917 | +0.08(+1.43%) |
Sep 16, 2024 | 5.710 | 5.770 | 5.600 | 5.610 | 2,050,201 | -0.10(-1.75%) |
Sep 13, 2024 | 5.530 | 5.770 | 5.520 | 5.710 | 4,297,137 | +0.18(+3.25%) |
Sep 12, 2024 | 5.540 | 5.575 | 5.395 | 5.530 | 2,922,964 | +0.04(+0.73%) |
Sep 11, 2024 | 5.390 | 5.550 | 5.300 | 5.490 | 3,161,405 | +0.16(+3.00%) |
Sep 10, 2024 | 5.360 | 5.375 | 5.165 | 5.330 | 2,404,179 | -0.01(-0.19%) |
Sep 09, 2024 | 5.320 | 5.430 | 5.270 | 5.340 | 2,505,554 | -0.03(-0.56%) |
Sep 06, 2024 | 5.490 | 5.710 | 5.340 | 5.370 | 5,741,936 | -0.11(-2.01%) |
Sep 05, 2024 | 5.410 | 5.510 | 5.350 | 5.480 | 2,717,738 | +0.14(+2.62%) |
Sep 04, 2024 | 5.020 | 5.505 | 5.020 | 5.340 | 3,217,944 | +0.29(+5.74%) |
Sep 03, 2024 | 5.070 | 5.165 | 5.030 | 5.050 | 1,994,212 | -0.02(-0.39%) |
Aug 30, 2024 | 5.100 | 5.150 | 5.030 | 5.070 | 2,028,494 | -0.02(-0.39%) |
Aug 29, 2024 | 5.090 | 5.235 | 5.070 | 5.090 | 1,807,999 | +0.01(+0.20%) |
Aug 28, 2024 | 5.340 | 5.340 | 5.045 | 5.080 | 2,861,142 | -0.33(-6.10%) |
Aug 27, 2024 | 5.490 | 5.490 | 5.335 | 5.410 | 1,825,644 | -0.06(-1.10%) |
Aug 26, 2024 | 5.490 | 5.540 | 5.450 | 5.470 | 1,546,461 | -0.04(-0.73%) |
Aug 23, 2024 | 5.610 | 5.610 | 5.430 | 5.510 | 3,061,837 | -0.08(-1.43%) |
Aug 22, 2024 | 5.690 | 5.710 | 5.560 | 5.590 | 1,966,022 | -0.05(-0.89%) |
Aug 21, 2024 | 5.500 | 5.730 | 5.465 | 5.640 | 2,709,373 | +0.14(+2.55%) |
Aug 20, 2024 | 5.500 | 5.570 | 5.385 | 5.500 | 3,067,260 | -0.05(-0.90%) |
Aug 19, 2024 | 5.240 | 5.610 | 5.220 | 5.550 | 8,055,879 | +0.35(+6.73%) |
Aug 16, 2024 | 5.205 | 5.475 | 5.140 | 5.200 | 9,392,728 | +0.02(+0.39%) |
Aug 15, 2024 | 5.210 | 5.230 | 4.950 | 5.180 | 15,127,077 | +0.04(+0.78%) |
Aug 14, 2024 | 5.260 | 5.450 | 4.950 | 5.140 | 13,958,473 | -0.03(-0.58%) |
Aug 13, 2024 | 5.420 | 5.440 | 5.110 | 5.170 | 7,458,348 | -0.22(-4.08%) |
Aug 12, 2024 | 5.530 | 5.580 | 5.350 | 5.390 | 4,137,150 | -0.18(-3.23%) |
Aug 09, 2024 | 5.630 | 5.690 | 5.485 | 5.570 | 2,365,955 | -0.08(-1.42%) |
Aug 08, 2024 | 5.480 | 5.730 | 5.480 | 5.650 | 3,611,618 | +0.18(+3.29%) |
Aug 07, 2024 | 5.530 | 5.620 | 5.420 | 5.470 | 3,723,531 | +0.01(+0.18%) |
Aug 06, 2024 | 5.320 | 5.560 | 5.310 | 5.460 | 4,181,627 | +0.14(+2.63%) |
Aug 05, 2024 | 4.780 | 5.420 | 4.780 | 5.320 | 4,729,594 | +0.17(+3.30%) |
Aug 02, 2024 | 5.300 | 5.300 | 5.070 | 5.150 | 5,646,578 | -0.15(-2.83%) |
Aug 01, 2024 | 5.710 | 5.710 | 5.140 | 5.300 | 7,669,210 | -0.41(-7.18%) |
Jul 31, 2024 | 5.850 | 6.020 | 5.680 | 5.710 | 3,818,046 | -0.04(-0.70%) |
Jul 30, 2024 | 5.800 | 5.980 | 5.715 | 5.750 | 1,703,477 | -0.07(-1.20%) |
Jul 29, 2024 | 5.920 | 5.940 | 5.790 | 5.820 | 1,541,082 | -0.05(-0.85%) |
Jul 26, 2024 | 5.940 | 5.940 | 5.740 | 5.870 | 1,596,751 | +0.04(+0.69%) |
Jul 25, 2024 | 5.750 | 5.910 | 5.670 | 5.830 | 2,019,817 | +0.02(+0.34%) |
Jul 24, 2024 | 6.070 | 6.085 | 5.790 | 5.810 | 2,802,498 | -0.27(-4.44%) |
Jul 23, 2024 | 6.070 | 6.205 | 6.025 | 6.080 | 2,568,800 | -0.05(-0.82%) |
Jul 22, 2024 | 6.210 | 6.220 | 6.045 | 6.130 | 2,342,024 | -0.04(-0.65%) |
Jul 19, 2024 | 6.100 | 6.200 | 6.000 | 6.170 | 1,932,980 | +0.12(+1.98%) |
Jul 18, 2024 | 6.350 | 6.420 | 6.050 | 6.050 | 4,543,964 | -0.44(-6.78%) |
Jul 17, 2024 | 6.540 | 6.690 | 6.350 | 6.490 | 4,328,091 | -0.16(-2.41%) |
Jul 16, 2024 | 6.450 | 6.650 | 6.420 | 6.650 | 2,237,063 | +0.19(+2.94%) |
Jul 15, 2024 | 6.640 | 6.640 | 6.440 | 6.460 | 1,245,995 | -0.18(-2.71%) |
Jul 12, 2024 | 6.740 | 6.750 | 6.470 | 6.640 | 3,147,851 | -0.04(-0.60%) |
Jul 11, 2024 | 6.630 | 6.820 | 6.610 | 6.680 | 1,464,606 | +0.18(+2.77%) |
Jul 10, 2024 | 6.780 | 6.785 | 6.450 | 6.500 | 2,680,529 | -0.28(-4.13%) |
Jul 09, 2024 | 6.680 | 6.880 | 6.630 | 6.780 | 2,078,092 | +0.14(+2.11%) |
Jul 08, 2024 | 7.130 | 7.145 | 6.610 | 6.640 | 3,198,225 | -0.48(-6.74%) |
Jul 05, 2024 | 7.150 | 7.250 | 7.060 | 7.120 | 925,860 | -0.11(-1.52%) |
Jul 03, 2024 | 7.060 | 7.250 | 7.040 | 7.230 | 825,867 | +0.25(+3.51%) |
Jul 02, 2024 | 7.050 | 7.100 | 6.920 | 6.985 | 1,329,262 | -0.03(-0.50%) |