Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.910 | 6.020 | 5.820 | 5.880 | 254,520 | +0.03(+0.51%) |
Sep 25, 2024 | 5.850 | 5.910 | 5.800 | 5.850 | 102,782 | -0.01(-0.17%) |
Sep 24, 2024 | 5.730 | 5.910 | 5.610 | 5.860 | 159,996 | +0.18(+3.17%) |
Sep 23, 2024 | 5.780 | 5.870 | 5.670 | 5.680 | 131,886 | -0.07(-1.22%) |
Sep 20, 2024 | 5.850 | 5.970 | 5.730 | 5.750 | 356,915 | -0.01(-0.17%) |
Sep 19, 2024 | 5.840 | 5.880 | 5.700 | 5.760 | 156,777 | +0.10(+1.77%) |
Sep 18, 2024 | 5.800 | 6.020 | 5.650 | 5.660 | 244,652 | -0.11(-1.91%) |
Sep 17, 2024 | 5.850 | 5.920 | 5.760 | 5.770 | 144,757 | -0.09(-1.54%) |
Sep 16, 2024 | 6.110 | 6.110 | 5.840 | 5.860 | 187,951 | -0.25(-4.09%) |
Sep 13, 2024 | 6.080 | 6.200 | 6.020 | 6.110 | 250,047 | +0.14(+2.35%) |
Sep 12, 2024 | 5.530 | 6.030 | 5.530 | 5.970 | 229,109 | +0.56(+10.35%) |
Sep 11, 2024 | 5.210 | 5.430 | 5.150 | 5.410 | 108,146 | +0.16(+3.05%) |
Sep 10, 2024 | 5.080 | 5.250 | 5.000 | 5.250 | 200,539 | +0.19(+3.75%) |
Sep 09, 2024 | 5.060 | 5.140 | 5.000 | 5.060 | 183,641 | +0.06(+1.20%) |
Sep 06, 2024 | 5.170 | 5.190 | 4.950 | 5.000 | 201,808 | -0.18(-3.47%) |
Sep 05, 2024 | 5.370 | 5.420 | 5.180 | 5.180 | 171,810 | -0.08(-1.52%) |
Sep 04, 2024 | 5.330 | 5.490 | 5.260 | 5.260 | 112,729 | -0.13(-2.41%) |
Sep 03, 2024 | 5.570 | 5.690 | 5.360 | 5.390 | 270,602 | -0.32(-5.60%) |
Aug 30, 2024 | 5.710 | 0 | -0.05(-0.87%) | |||
Aug 29, 2024 | 5.630 | 5.820 | 5.610 | 5.760 | 149,575 | +0.17(+3.04%) |
Aug 28, 2024 | 5.680 | 5.700 | 5.570 | 5.590 | 219,040 | -0.17(-2.95%) |
Aug 27, 2024 | 5.870 | 5.870 | 5.690 | 5.760 | 233,520 | -0.18(-3.03%) |
Aug 26, 2024 | 6.040 | 6.120 | 5.890 | 5.940 | 160,196 | -0.04(-0.67%) |
Aug 23, 2024 | 5.950 | 6.070 | 5.890 | 5.980 | 223,289 | +0.06(+1.01%) |
Aug 22, 2024 | 6.180 | 6.180 | 5.870 | 5.920 | 229,686 | -0.32(-5.13%) |
Aug 21, 2024 | 6.270 | 6.290 | 6.100 | 6.240 | 209,685 | -0.04(-0.64%) |
Aug 20, 2024 | 6.490 | 6.500 | 6.270 | 6.280 | 165,528 | -0.13(-2.03%) |
Aug 19, 2024 | 6.260 | 6.460 | 6.260 | 6.410 | 125,033 | +0.14(+2.23%) |
Aug 16, 2024 | 6.260 | 6.300 | 6.140 | 6.270 | 161,488 | +0.09(+1.46%) |
Aug 15, 2024 | 6.070 | 6.220 | 5.990 | 6.180 | 132,906 | +0.14(+2.32%) |
Aug 14, 2024 | 6.070 | 6.090 | 5.870 | 6.040 | 273,447 | -0.09(-1.47%) |
Aug 13, 2024 | 6.070 | 6.210 | 6.030 | 6.130 | 219,131 | +0.08(+1.32%) |
Aug 12, 2024 | 5.740 | 6.100 | 5.710 | 6.050 | 210,520 | +0.35(+6.14%) |
Aug 09, 2024 | 5.700 | 5.760 | 5.620 | 5.700 | 208,857 | +0.02(+0.35%) |
Aug 08, 2024 | 5.730 | 5.790 | 5.660 | 5.680 | 182,891 | +0.01(+0.18%) |
Aug 07, 2024 | 6.190 | 6.250 | 5.650 | 5.670 | 670,290 | -0.41(-6.74%) |
Aug 06, 2024 | 5.910 | 6.130 | 5.790 | 6.080 | 269,742 | -0.16(-2.56%) |
Aug 02, 2024 | 6.240 | 0 | -0.30(-4.59%) | |||
Aug 01, 2024 | 6.570 | 6.630 | 6.450 | 6.540 | 240,980 | -0.05(-0.76%) |
Jul 31, 2024 | 6.640 | 6.690 | 6.520 | 6.590 | 355,278 | +0.06(+0.92%) |
Jul 30, 2024 | 6.570 | 6.600 | 6.460 | 6.530 | 248,427 | -0.03(-0.46%) |
Jul 29, 2024 | 6.610 | 6.610 | 6.430 | 6.560 | 233,858 | +0.01(+0.15%) |
Jul 26, 2024 | 6.360 | 6.590 | 6.320 | 6.550 | 237,487 | +0.27(+4.30%) |
Jul 25, 2024 | 6.140 | 6.310 | 6.070 | 6.280 | 412,237 | -0.11(-1.72%) |
Jul 24, 2024 | 6.320 | 6.730 | 6.320 | 6.390 | 382,523 | +0.10(+1.59%) |
Jul 23, 2024 | 6.120 | 6.320 | 6.060 | 6.290 | 208,852 | +0.16(+2.61%) |
Jul 22, 2024 | 5.950 | 6.190 | 5.950 | 6.130 | 243,462 | +0.16(+2.68%) |
Jul 19, 2024 | 5.800 | 6.060 | 5.560 | 5.970 | 239,468 | +0.04(+0.67%) |
Jul 18, 2024 | 6.180 | 6.180 | 5.910 | 5.930 | 257,048 | -0.25(-4.05%) |
Jul 17, 2024 | 6.160 | 6.280 | 6.020 | 6.180 | 304,594 | -0.02(-0.32%) |
Jul 16, 2024 | 5.850 | 6.200 | 5.830 | 6.200 | 252,620 | +0.42(+7.27%) |
Jul 15, 2024 | 5.510 | 5.850 | 5.500 | 5.780 | 206,183 | +0.26(+4.71%) |
Jul 12, 2024 | 5.460 | 5.550 | 5.360 | 5.520 | 173,938 | -0.02(-0.36%) |
Jul 11, 2024 | 5.160 | 5.630 | 5.130 | 5.540 | 328,857 | +0.49(+9.70%) |
Jul 10, 2024 | 5.120 | 5.140 | 4.930 | 5.050 | 318,444 | -0.07(-1.37%) |
Jul 09, 2024 | 5.110 | 5.220 | 5.040 | 5.120 | 372,894 | +0.00(+0.00%) |
Jul 08, 2024 | 4.840 | 5.120 | 4.820 | 5.120 | 327,245 | +0.23(+4.70%) |
Jul 05, 2024 | 4.860 | 4.920 | 4.780 | 4.890 | 154,370 | +0.01(+0.20%) |
Jul 04, 2024 | 4.770 | 4.900 | 4.770 | 4.880 | 47,063 | +0.11(+2.31%) |
Jul 03, 2024 | 4.670 | 4.770 | 4.600 | 4.770 | 157,435 | +0.20(+4.38%) |