Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.320 | 6.380 | 6.200 | 6.260 | 123,759 | -0.07(-1.11%) |
Oct 17, 2024 | 6.360 | 6.383 | 6.270 | 6.330 | 62,563 | +0.02(+0.32%) |
Oct 16, 2024 | 6.350 | 6.500 | 6.260 | 6.310 | 81,158 | -0.01(-0.16%) |
Oct 15, 2024 | 6.300 | 6.390 | 6.260 | 6.320 | 73,421 | -0.01(-0.16%) |
Oct 14, 2024 | 6.360 | 6.400 | 6.270 | 6.330 | 97,965 | -0.02(-0.31%) |
Oct 11, 2024 | 6.340 | 6.430 | 6.290 | 6.350 | 48,785 | +0.02(+0.32%) |
Oct 10, 2024 | 6.300 | 6.370 | 6.250 | 6.330 | 59,181 | -0.01(-0.16%) |
Oct 09, 2024 | 6.150 | 6.340 | 6.070 | 6.340 | 84,740 | +0.22(+3.59%) |
Oct 08, 2024 | 5.960 | 6.240 | 5.865 | 6.120 | 151,608 | +0.19(+3.20%) |
Oct 07, 2024 | 5.770 | 5.960 | 5.760 | 5.930 | 69,636 | +0.12(+2.07%) |
Oct 04, 2024 | 5.950 | 6.010 | 5.770 | 5.810 | 72,206 | -0.04(-0.68%) |
Oct 03, 2024 | 5.740 | 5.850 | 5.735 | 5.850 | 69,742 | +0.09(+1.56%) |
Oct 02, 2024 | 5.540 | 5.840 | 5.540 | 5.760 | 90,798 | +0.10(+1.77%) |
Oct 01, 2024 | 5.900 | 5.960 | 5.640 | 5.660 | 80,412 | -0.24(-4.07%) |
Sep 30, 2024 | 5.950 | 6.025 | 5.828 | 5.900 | 55,707 | -0.10(-1.67%) |
Sep 27, 2024 | 5.940 | 6.078 | 5.910 | 6.000 | 64,645 | +0.10(+1.69%) |
Sep 26, 2024 | 5.770 | 5.970 | 5.770 | 5.900 | 66,456 | +0.18(+3.15%) |
Sep 25, 2024 | 5.820 | 5.840 | 5.710 | 5.720 | 34,714 | -0.10(-1.72%) |
Sep 24, 2024 | 5.690 | 5.910 | 5.689 | 5.820 | 119,337 | +0.18(+3.19%) |
Sep 23, 2024 | 6.000 | 6.000 | 5.630 | 5.640 | 99,767 | -0.36(-6.00%) |
Sep 20, 2024 | 5.970 | 6.020 | 5.910 | 6.000 | 300,296 | +0.02(+0.33%) |
Sep 19, 2024 | 5.750 | 6.050 | 5.700 | 5.980 | 343,588 | +0.37(+6.60%) |
Sep 18, 2024 | 5.230 | 5.640 | 5.230 | 5.610 | 201,554 | +0.29(+5.45%) |
Sep 17, 2024 | 5.420 | 5.465 | 5.296 | 5.320 | 53,380 | -0.06(-1.12%) |
Sep 16, 2024 | 5.450 | 5.470 | 5.330 | 5.380 | 39,037 | -0.06(-1.10%) |
Sep 13, 2024 | 5.430 | 5.530 | 5.350 | 5.440 | 79,415 | +0.01(+0.18%) |
Sep 12, 2024 | 5.470 | 5.500 | 5.375 | 5.430 | 60,624 | +0.03(+0.56%) |
Sep 11, 2024 | 5.320 | 5.446 | 5.210 | 5.400 | 73,405 | +0.12(+2.27%) |
Sep 10, 2024 | 5.140 | 5.290 | 5.140 | 5.280 | 60,850 | +0.08(+1.54%) |
Sep 09, 2024 | 5.200 | 5.263 | 5.130 | 5.200 | 58,946 | +0.01(+0.19%) |
Sep 06, 2024 | 5.330 | 5.330 | 5.110 | 5.190 | 73,302 | -0.11(-2.08%) |
Sep 05, 2024 | 5.280 | 5.348 | 5.230 | 5.300 | 64,444 | +0.02(+0.38%) |
Sep 04, 2024 | 5.230 | 5.370 | 5.150 | 5.280 | 48,481 | +0.00(+0.00%) |
Sep 03, 2024 | 5.500 | 5.500 | 5.220 | 5.280 | 95,346 | -0.29(-5.21%) |
Aug 30, 2024 | 5.530 | 5.615 | 5.420 | 5.570 | 82,799 | +0.05(+0.91%) |
Aug 29, 2024 | 5.580 | 5.670 | 5.500 | 5.520 | 88,050 | -0.02(-0.36%) |
Aug 28, 2024 | 5.540 | 5.655 | 5.530 | 5.540 | 65,258 | -0.12(-2.12%) |
Aug 27, 2024 | 5.710 | 5.710 | 5.640 | 5.660 | 45,157 | -0.09(-1.57%) |
Aug 26, 2024 | 5.790 | 5.810 | 5.662 | 5.750 | 104,139 | +0.00(+0.00%) |
Aug 23, 2024 | 5.760 | 5.897 | 5.710 | 5.750 | 90,722 | +0.05(+0.88%) |
Aug 22, 2024 | 5.950 | 6.050 | 5.670 | 5.700 | 92,471 | -0.23(-3.88%) |
Aug 21, 2024 | 5.500 | 6.070 | 5.500 | 5.930 | 189,416 | +0.45(+8.21%) |
Aug 20, 2024 | 5.620 | 5.620 | 5.420 | 5.480 | 58,014 | -0.14(-2.49%) |
Aug 19, 2024 | 5.600 | 5.649 | 5.472 | 5.620 | 118,105 | +0.04(+0.72%) |
Aug 16, 2024 | 5.500 | 5.730 | 5.430 | 5.580 | 109,899 | +0.08(+1.45%) |
Aug 15, 2024 | 5.280 | 5.570 | 5.261 | 5.500 | 80,172 | +0.28(+5.36%) |
Aug 14, 2024 | 5.040 | 5.250 | 4.890 | 5.220 | 192,474 | +0.21(+4.19%) |
Aug 13, 2024 | 5.160 | 5.160 | 5.000 | 5.010 | 159,810 | -0.10(-1.96%) |
Aug 12, 2024 | 5.210 | 5.210 | 5.080 | 5.110 | 106,262 | -0.11(-2.11%) |
Aug 09, 2024 | 5.320 | 5.350 | 5.210 | 5.220 | 42,897 | -0.12(-2.25%) |
Aug 08, 2024 | 5.230 | 5.394 | 5.230 | 5.340 | 73,384 | +0.12(+2.30%) |
Aug 07, 2024 | 5.400 | 5.540 | 5.125 | 5.220 | 130,293 | -0.16(-2.88%) |
Aug 06, 2024 | 5.510 | 5.600 | 5.320 | 5.375 | 140,980 | -0.14(-2.63%) |
Aug 05, 2024 | 5.670 | 5.734 | 5.420 | 5.520 | 173,165 | -0.36(-6.12%) |
Aug 02, 2024 | 5.890 | 6.040 | 5.775 | 5.880 | 140,402 | -0.15(-2.49%) |