Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.900 | 4.990 | 4.814 | 4.880 | 14,733,002 | -0.08(-1.61%) |
Sep 25, 2024 | 4.960 | 5.010 | 4.875 | 4.960 | 16,329,015 | +0.01(+0.20%) |
Sep 24, 2024 | 5.140 | 5.210 | 4.890 | 4.950 | 19,046,084 | -0.34(-6.43%) |
Sep 23, 2024 | 5.220 | 5.320 | 5.055 | 5.290 | 16,817,190 | +0.05(+0.95%) |
Sep 20, 2024 | 5.290 | 5.355 | 5.180 | 5.240 | 29,309,148 | -0.21(-3.85%) |
Sep 19, 2024 | 5.340 | 5.575 | 5.290 | 5.450 | 19,275,476 | -0.17(-3.02%) |
Sep 18, 2024 | 5.450 | 5.640 | 5.090 | 5.620 | 22,749,500 | +0.12(+2.18%) |
Sep 17, 2024 | 5.440 | 5.554 | 5.350 | 5.500 | 23,476,348 | +0.09(+1.66%) |
Sep 16, 2024 | 5.370 | 5.475 | 5.300 | 5.410 | 9,719,849 | +0.07(+1.31%) |
Sep 13, 2024 | 5.430 | 5.440 | 5.300 | 5.340 | 16,058,022 | -0.25(-4.47%) |
Sep 12, 2024 | 5.970 | 5.975 | 5.515 | 5.590 | 20,498,974 | -0.60(-9.69%) |
Sep 11, 2024 | 6.330 | 6.485 | 6.170 | 6.190 | 17,283,828 | -0.05(-0.80%) |
Sep 10, 2024 | 6.380 | 6.510 | 6.230 | 6.240 | 12,153,505 | -0.16(-2.50%) |
Sep 09, 2024 | 6.470 | 6.480 | 6.355 | 6.400 | 15,112,643 | -0.14(-2.14%) |
Sep 06, 2024 | 6.200 | 6.590 | 6.185 | 6.540 | 21,229,524 | +0.33(+5.31%) |
Sep 05, 2024 | 6.110 | 6.226 | 6.030 | 6.210 | 16,440,889 | -0.13(-2.05%) |
Sep 04, 2024 | 6.350 | 6.410 | 6.200 | 6.340 | 15,919,417 | +0.12(+1.93%) |
Sep 03, 2024 | 5.960 | 6.340 | 5.960 | 6.220 | 12,700,809 | +0.40(+6.87%) |
Aug 30, 2024 | 5.750 | 5.900 | 5.710 | 5.820 | 10,717,173 | +0.08(+1.39%) |
Aug 29, 2024 | 5.840 | 5.850 | 5.645 | 5.740 | 11,916,829 | -0.14(-2.38%) |
Aug 28, 2024 | 5.800 | 5.980 | 5.795 | 5.880 | 12,613,731 | +0.25(+4.44%) |
Aug 27, 2024 | 5.700 | 5.800 | 5.624 | 5.630 | 9,100,146 | +0.00(+0.00%) |
Aug 26, 2024 | 5.550 | 5.680 | 5.510 | 5.630 | 9,944,833 | +0.03(+0.54%) |
Aug 23, 2024 | 5.630 | 5.755 | 5.540 | 5.600 | 12,349,752 | -0.15(-2.61%) |
Aug 22, 2024 | 5.650 | 5.830 | 5.650 | 5.750 | 13,855,076 | +0.26(+4.74%) |
Aug 21, 2024 | 5.570 | 5.670 | 5.440 | 5.490 | 14,850,323 | -0.10(-1.79%) |
Aug 20, 2024 | 5.510 | 5.650 | 5.424 | 5.590 | 18,426,220 | -0.04(-0.71%) |
Aug 19, 2024 | 5.990 | 5.990 | 5.630 | 5.630 | 15,724,175 | -0.24(-4.09%) |
Aug 16, 2024 | 6.040 | 6.130 | 5.860 | 5.870 | 12,632,814 | -0.37(-5.93%) |
Aug 15, 2024 | 6.290 | 6.470 | 6.175 | 6.240 | 16,413,757 | -0.06(-0.95%) |
Aug 14, 2024 | 6.340 | 6.490 | 6.275 | 6.300 | 14,108,080 | +0.08(+1.29%) |
Aug 13, 2024 | 6.450 | 6.450 | 6.170 | 6.220 | 16,785,844 | -0.15(-2.35%) |
Aug 12, 2024 | 6.660 | 6.700 | 6.300 | 6.370 | 37,632,096 | -0.40(-5.91%) |
Aug 09, 2024 | 6.780 | 7.020 | 6.755 | 6.770 | 12,216,343 | -0.12(-1.74%) |
Aug 08, 2024 | 7.050 | 7.210 | 6.795 | 6.890 | 15,415,730 | -0.34(-4.70%) |
Aug 07, 2024 | 6.640 | 7.270 | 6.630 | 7.230 | 12,445,241 | +0.36(+5.24%) |
Aug 06, 2024 | 7.070 | 7.140 | 6.700 | 6.870 | 18,489,588 | -0.09(-1.29%) |
Aug 05, 2024 | 7.300 | 7.500 | 6.890 | 6.960 | 21,355,060 | +0.40(+6.10%) |
Aug 02, 2024 | 6.150 | 6.700 | 6.030 | 6.560 | 15,012,365 | +0.25(+3.96%) |
Aug 01, 2024 | 6.090 | 6.450 | 5.990 | 6.310 | 14,825,027 | +0.22(+3.61%) |
Jul 31, 2024 | 6.200 | 6.269 | 6.050 | 6.090 | 11,566,332 | -0.34(-5.29%) |
Jul 30, 2024 | 6.460 | 6.615 | 6.390 | 6.430 | 13,447,097 | -0.09(-1.38%) |
Jul 29, 2024 | 6.510 | 6.730 | 6.500 | 6.520 | 10,793,933 | -0.05(-0.76%) |
Jul 26, 2024 | 6.550 | 6.640 | 6.470 | 6.570 | 12,543,627 | -0.10(-1.50%) |
Jul 25, 2024 | 6.640 | 6.780 | 6.550 | 6.670 | 15,634,320 | +0.35(+5.54%) |
Jul 24, 2024 | 6.120 | 6.328 | 5.940 | 6.320 | 9,242,536 | +0.09(+1.44%) |
Jul 23, 2024 | 6.250 | 6.340 | 6.200 | 6.230 | 10,118,055 | -0.01(-0.16%) |
Jul 22, 2024 | 6.300 | 6.400 | 6.190 | 6.240 | 10,540,328 | -0.01(-0.16%) |
Jul 19, 2024 | 6.430 | 6.450 | 6.150 | 6.250 | 15,561,014 | +0.16(+2.63%) |
Jul 18, 2024 | 5.870 | 6.170 | 5.850 | 6.090 | 17,564,344 | +0.18(+3.05%) |
Jul 17, 2024 | 5.730 | 5.935 | 5.640 | 5.910 | 10,095,064 | +0.23(+4.05%) |
Jul 16, 2024 | 5.990 | 6.050 | 5.660 | 5.680 | 11,944,630 | -0.43(-7.04%) |
Jul 15, 2024 | 6.020 | 6.175 | 5.900 | 6.110 | 12,366,429 | +0.08(+1.33%) |
Jul 12, 2024 | 6.180 | 6.190 | 5.980 | 6.030 | 10,452,647 | -0.01(-0.17%) |
Jul 11, 2024 | 6.080 | 6.405 | 6.020 | 6.040 | 16,569,803 | -0.37(-5.77%) |
Jul 10, 2024 | 6.600 | 6.600 | 6.360 | 6.410 | 11,451,420 | -0.33(-4.90%) |
Jul 09, 2024 | 6.770 | 6.858 | 6.655 | 6.740 | 9,452,269 | -0.03(-0.44%) |
Jul 08, 2024 | 6.800 | 6.970 | 6.730 | 6.770 | 9,625,938 | +0.09(+1.35%) |
Jul 05, 2024 | 6.860 | 6.860 | 6.580 | 6.680 | 11,070,741 | -0.39(-5.52%) |
Jul 03, 2024 | 7.420 | 7.420 | 6.950 | 7.070 | 9,120,959 | -0.55(-7.22%) |
Jul 02, 2024 | 7.700 | 7.800 | 7.472 | 7.620 | 6,308,641 | -0.08(-1.04%) |