Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.460 | 6.545 | 6.410 | 6.450 | 472,976 | +0.04(+0.62%) |
Sep 25, 2024 | 6.280 | 6.485 | 6.260 | 6.410 | 546,750 | +0.11(+1.75%) |
Sep 24, 2024 | 6.440 | 6.440 | 6.275 | 6.300 | 503,035 | -0.13(-2.02%) |
Sep 23, 2024 | 6.640 | 6.640 | 6.415 | 6.430 | 769,974 | -0.20(-3.02%) |
Sep 20, 2024 | 6.750 | 6.855 | 6.580 | 6.630 | 1,620,733 | +0.09(+1.38%) |
Sep 19, 2024 | 6.640 | 6.650 | 6.430 | 6.540 | 665,065 | +0.04(+0.62%) |
Sep 18, 2024 | 6.510 | 6.670 | 6.465 | 6.500 | 674,509 | -0.03(-0.46%) |
Sep 17, 2024 | 6.550 | 6.580 | 6.440 | 6.530 | 635,748 | +0.03(+0.46%) |
Sep 16, 2024 | 6.560 | 6.580 | 6.495 | 6.500 | 629,109 | -0.05(-0.76%) |
Sep 13, 2024 | 6.580 | 6.605 | 6.495 | 6.550 | 811,373 | +0.04(+0.61%) |
Sep 12, 2024 | 6.490 | 6.600 | 6.450 | 6.510 | 736,853 | +0.05(+0.77%) |
Sep 11, 2024 | 6.420 | 6.510 | 6.310 | 6.460 | 857,661 | +0.06(+0.94%) |
Sep 10, 2024 | 6.400 | 6.510 | 6.380 | 6.400 | 997,656 | +0.02(+0.31%) |
Sep 09, 2024 | 6.240 | 6.535 | 6.130 | 6.380 | 2,235,387 | +0.16(+2.57%) |
Sep 06, 2024 | 5.600 | 6.290 | 5.600 | 6.220 | 3,671,132 | +0.66(+11.87%) |
Sep 05, 2024 | 5.410 | 5.670 | 5.250 | 5.560 | 2,989,568 | +0.64(+13.01%) |
Sep 04, 2024 | 4.810 | 4.940 | 4.730 | 4.920 | 1,456,706 | +0.11(+2.29%) |
Sep 03, 2024 | 5.020 | 5.100 | 4.790 | 4.810 | 639,420 | -0.28(-5.50%) |
Aug 30, 2024 | 5.150 | 5.150 | 5.020 | 5.090 | 544,695 | -0.01(-0.20%) |
Aug 29, 2024 | 5.120 | 5.175 | 5.090 | 5.100 | 365,644 | +0.04(+0.79%) |
Aug 28, 2024 | 5.100 | 5.120 | 5.030 | 5.060 | 434,038 | -0.09(-1.75%) |
Aug 27, 2024 | 5.270 | 5.270 | 5.140 | 5.150 | 370,995 | -0.14(-2.65%) |
Aug 26, 2024 | 5.240 | 5.300 | 5.135 | 5.290 | 733,045 | +0.12(+2.32%) |
Aug 23, 2024 | 4.980 | 5.220 | 4.950 | 5.170 | 764,230 | +0.22(+4.44%) |
Aug 22, 2024 | 5.070 | 5.080 | 4.940 | 4.950 | 324,993 | -0.13(-2.56%) |
Aug 21, 2024 | 5.140 | 5.160 | 5.030 | 5.080 | 340,099 | -0.03(-0.59%) |
Aug 20, 2024 | 5.260 | 5.261 | 5.110 | 5.110 | 522,596 | -0.14(-2.67%) |
Aug 19, 2024 | 5.010 | 5.280 | 4.965 | 5.250 | 776,498 | +0.29(+5.85%) |
Aug 16, 2024 | 4.970 | 5.010 | 4.890 | 4.960 | 4,000,493 | -0.05(-1.00%) |
Aug 15, 2024 | 4.920 | 5.030 | 4.830 | 5.010 | 876,688 | +0.20(+4.16%) |
Aug 14, 2024 | 4.950 | 4.980 | 4.725 | 4.810 | 714,033 | -0.12(-2.43%) |
Aug 13, 2024 | 4.880 | 4.980 | 4.770 | 4.930 | 1,144,471 | +0.13(+2.71%) |
Aug 12, 2024 | 4.850 | 5.015 | 4.690 | 4.800 | 1,114,062 | -0.04(-0.83%) |
Aug 09, 2024 | 4.980 | 5.010 | 4.820 | 4.840 | 456,745 | -0.17(-3.39%) |
Aug 08, 2024 | 5.170 | 5.170 | 4.960 | 5.010 | 468,052 | -0.05(-0.99%) |
Aug 07, 2024 | 5.290 | 5.340 | 5.050 | 5.060 | 471,690 | -0.13(-2.50%) |
Aug 06, 2024 | 5.270 | 5.270 | 5.125 | 5.190 | 723,261 | -0.04(-0.76%) |
Aug 05, 2024 | 5.060 | 5.290 | 5.020 | 5.230 | 1,002,001 | -0.11(-2.06%) |
Aug 02, 2024 | 5.320 | 5.460 | 5.250 | 5.340 | 623,724 | -0.21(-3.78%) |
Aug 01, 2024 | 5.790 | 5.805 | 5.460 | 5.550 | 799,886 | -0.21(-3.65%) |
Jul 31, 2024 | 5.780 | 5.845 | 5.710 | 5.760 | 677,705 | -0.01(-0.17%) |
Jul 30, 2024 | 5.800 | 5.910 | 5.720 | 5.770 | 626,086 | +0.01(+0.17%) |
Jul 29, 2024 | 5.870 | 5.870 | 5.720 | 5.760 | 751,985 | -0.09(-1.54%) |
Jul 26, 2024 | 5.880 | 5.880 | 5.755 | 5.850 | 552,206 | +0.09(+1.56%) |
Jul 25, 2024 | 5.560 | 5.860 | 5.540 | 5.760 | 691,232 | +0.25(+4.54%) |
Jul 24, 2024 | 5.520 | 5.600 | 5.430 | 5.510 | 673,407 | -0.09(-1.61%) |
Jul 23, 2024 | 5.510 | 5.695 | 5.480 | 5.600 | 705,436 | +0.05(+0.90%) |
Jul 22, 2024 | 5.340 | 5.550 | 5.290 | 5.550 | 815,493 | +0.23(+4.32%) |
Jul 19, 2024 | 5.320 | 5.380 | 5.240 | 5.320 | 433,348 | +0.01(+0.19%) |
Jul 18, 2024 | 5.380 | 5.450 | 5.290 | 5.310 | 607,241 | -0.10(-1.85%) |
Jul 17, 2024 | 5.160 | 5.430 | 5.150 | 5.410 | 1,064,446 | +0.18(+3.44%) |
Jul 16, 2024 | 5.210 | 5.290 | 5.140 | 5.230 | 935,652 | +0.09(+1.75%) |
Jul 15, 2024 | 5.220 | 5.275 | 5.115 | 5.140 | 552,213 | -0.01(-0.19%) |
Jul 12, 2024 | 5.230 | 5.230 | 5.100 | 5.150 | 551,562 | +0.01(+0.19%) |
Jul 11, 2024 | 5.070 | 5.165 | 4.990 | 5.140 | 1,076,222 | +0.22(+4.47%) |
Jul 10, 2024 | 4.960 | 4.960 | 4.750 | 4.920 | 849,769 | -0.01(-0.20%) |
Jul 09, 2024 | 5.150 | 5.190 | 4.910 | 4.930 | 616,648 | -0.25(-4.83%) |
Jul 08, 2024 | 5.110 | 5.190 | 5.040 | 5.180 | 626,464 | +0.10(+1.97%) |
Jul 05, 2024 | 5.120 | 5.165 | 5.045 | 5.080 | 528,084 | -0.08(-1.55%) |
Jul 03, 2024 | 5.270 | 5.350 | 5.150 | 5.160 | 402,790 | -0.10(-1.90%) |
Jul 02, 2024 | 5.200 | 5.290 | 5.130 | 5.260 | 556,358 | +0.02(+0.38%) |