Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.510 | 6.610 | 6.290 | 6.370 | 8,548,737 | -0.06(-0.93%) |
Sep 25, 2024 | 6.450 | 6.580 | 6.300 | 6.430 | 10,743,548 | -0.02(-0.31%) |
Sep 24, 2024 | 6.580 | 6.600 | 6.130 | 6.450 | 16,405,121 | +0.26(+4.20%) |
Sep 23, 2024 | 5.740 | 6.340 | 5.720 | 6.190 | 24,543,682 | +0.65(+11.73%) |
Sep 20, 2024 | 5.650 | 5.740 | 5.450 | 5.540 | 12,866,323 | +0.22(+4.14%) |
Sep 19, 2024 | 5.230 | 5.419 | 5.080 | 5.320 | 6,164,631 | +0.34(+6.83%) |
Sep 18, 2024 | 4.990 | 5.230 | 4.850 | 4.980 | 6,109,991 | +0.00(+0.00%) |
Sep 17, 2024 | 5.150 | 5.170 | 4.960 | 4.980 | 3,998,784 | -0.13(-2.54%) |
Sep 16, 2024 | 5.090 | 5.170 | 5.001 | 5.110 | 5,072,811 | +0.03(+0.59%) |
Sep 13, 2024 | 5.290 | 5.370 | 5.030 | 5.080 | 5,394,813 | -0.17(-3.24%) |
Sep 12, 2024 | 5.270 | 5.350 | 5.110 | 5.250 | 5,579,395 | +0.07(+1.35%) |
Sep 11, 2024 | 4.580 | 5.220 | 4.580 | 5.180 | 10,298,293 | +0.57(+12.36%) |
Sep 10, 2024 | 4.400 | 4.655 | 4.350 | 4.610 | 6,124,126 | +0.23(+5.25%) |
Sep 09, 2024 | 4.310 | 4.380 | 4.220 | 4.380 | 5,489,208 | +0.12(+2.82%) |
Sep 06, 2024 | 4.580 | 4.600 | 4.060 | 4.260 | 16,674,490 | -0.33(-7.19%) |
Sep 05, 2024 | 4.800 | 4.830 | 4.590 | 4.590 | 4,059,947 | -0.20(-4.18%) |
Sep 04, 2024 | 4.690 | 4.880 | 4.640 | 4.790 | 6,272,407 | +0.07(+1.48%) |
Sep 03, 2024 | 5.090 | 5.115 | 4.665 | 4.720 | 7,551,826 | -0.51(-9.75%) |
Aug 30, 2024 | 5.130 | 5.230 | 5.050 | 5.230 | 5,144,665 | +0.15(+2.95%) |
Aug 29, 2024 | 5.080 | 5.180 | 5.010 | 5.080 | 3,478,195 | +0.02(+0.40%) |
Aug 28, 2024 | 5.190 | 5.260 | 5.030 | 5.060 | 6,207,949 | -0.24(-4.53%) |
Aug 27, 2024 | 5.210 | 5.390 | 5.190 | 5.300 | 6,125,860 | +0.00(+0.00%) |
Aug 26, 2024 | 5.510 | 5.580 | 5.215 | 5.300 | 10,050,253 | -0.07(-1.30%) |
Aug 23, 2024 | 5.100 | 5.580 | 5.050 | 5.370 | 10,710,578 | +0.62(+13.05%) |
Aug 22, 2024 | 5.060 | 5.100 | 4.720 | 4.750 | 6,075,279 | -0.29(-5.75%) |
Aug 21, 2024 | 5.050 | 5.130 | 4.960 | 5.040 | 4,906,655 | +0.02(+0.40%) |
Aug 20, 2024 | 4.900 | 5.120 | 4.870 | 5.020 | 5,750,105 | +0.14(+2.87%) |
Aug 19, 2024 | 4.850 | 4.940 | 4.780 | 4.880 | 5,273,259 | +0.03(+0.62%) |
Aug 16, 2024 | 4.910 | 4.960 | 4.810 | 4.850 | 6,086,852 | -0.10(-2.02%) |
Aug 15, 2024 | 4.810 | 5.030 | 4.770 | 4.950 | 5,665,157 | +0.22(+4.65%) |
Aug 14, 2024 | 4.820 | 4.890 | 4.690 | 4.730 | 4,839,877 | -0.04(-0.84%) |
Aug 13, 2024 | 4.970 | 4.970 | 4.700 | 4.770 | 5,219,697 | -0.03(-0.63%) |
Aug 12, 2024 | 4.540 | 4.910 | 4.540 | 4.800 | 6,243,229 | +0.29(+6.43%) |
Aug 09, 2024 | 4.500 | 4.570 | 4.420 | 4.510 | 5,654,806 | -0.03(-0.66%) |
Aug 08, 2024 | 4.480 | 4.620 | 4.430 | 4.540 | 4,993,340 | +0.16(+3.65%) |
Aug 07, 2024 | 4.600 | 4.680 | 4.370 | 4.380 | 5,752,437 | -0.05(-1.13%) |
Aug 06, 2024 | 4.660 | 4.660 | 4.380 | 4.430 | 8,357,352 | -0.02(-0.45%) |
Aug 05, 2024 | 4.280 | 4.460 | 4.120 | 4.450 | 16,689,179 | -0.22(-4.71%) |
Aug 02, 2024 | 5.060 | 5.075 | 4.610 | 4.670 | 15,763,625 | -0.66(-12.38%) |
Aug 01, 2024 | 5.880 | 5.900 | 5.100 | 5.330 | 11,737,567 | -0.60(-10.12%) |
Jul 31, 2024 | 5.830 | 6.085 | 5.715 | 5.930 | 12,976,020 | +0.24(+4.22%) |
Jul 30, 2024 | 5.560 | 5.710 | 5.503 | 5.690 | 4,508,140 | +0.13(+2.34%) |
Jul 29, 2024 | 5.740 | 5.820 | 5.510 | 5.560 | 4,507,184 | -0.17(-2.97%) |
Jul 26, 2024 | 5.610 | 5.760 | 5.550 | 5.730 | 5,378,398 | +0.24(+4.37%) |
Jul 25, 2024 | 5.540 | 5.610 | 5.380 | 5.490 | 8,944,910 | -0.14(-2.49%) |
Jul 24, 2024 | 5.820 | 5.850 | 5.600 | 5.630 | 5,373,778 | -0.21(-3.60%) |
Jul 23, 2024 | 5.860 | 5.900 | 5.760 | 5.840 | 8,090,430 | -0.01(-0.17%) |
Jul 22, 2024 | 5.900 | 6.000 | 5.810 | 5.850 | 5,198,633 | -0.01(-0.17%) |
Jul 19, 2024 | 5.910 | 6.005 | 5.774 | 5.860 | 5,409,734 | -0.07(-1.18%) |
Jul 18, 2024 | 6.350 | 6.410 | 5.890 | 5.930 | 6,229,286 | -0.35(-5.57%) |
Jul 17, 2024 | 6.780 | 6.785 | 6.260 | 6.280 | 6,622,969 | -0.57(-8.32%) |
Jul 16, 2024 | 6.860 | 6.880 | 6.640 | 6.850 | 4,388,909 | +0.05(+0.74%) |
Jul 15, 2024 | 6.780 | 6.970 | 6.740 | 6.800 | 4,461,530 | +0.03(+0.44%) |
Jul 12, 2024 | 6.860 | 6.860 | 6.670 | 6.770 | 4,672,675 | +0.15(+2.27%) |
Jul 11, 2024 | 6.570 | 6.660 | 6.450 | 6.620 | 5,457,476 | +0.14(+2.16%) |
Jul 10, 2024 | 6.100 | 6.515 | 6.100 | 6.480 | 7,705,992 | +0.47(+7.82%) |
Jul 09, 2024 | 5.940 | 6.030 | 5.860 | 6.010 | 3,810,836 | +0.04(+0.67%) |
Jul 08, 2024 | 5.950 | 6.115 | 5.930 | 5.970 | 3,754,050 | -0.04(-0.67%) |
Jul 05, 2024 | 6.050 | 6.070 | 5.850 | 6.010 | 4,116,973 | -0.02(-0.33%) |
Jul 03, 2024 | 5.940 | 6.105 | 5.930 | 6.030 | 2,523,118 | +0.17(+2.90%) |
Jul 02, 2024 | 5.740 | 5.890 | 5.720 | 5.860 | 3,429,166 | +0.10(+1.74%) |