Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.330 | 6.490 | 6.285 | 6.320 | 428,778 | +0.01(+0.16%) |
Oct 17, 2024 | 6.180 | 6.330 | 6.145 | 6.310 | 414,104 | +0.15(+2.44%) |
Oct 16, 2024 | 6.150 | 6.270 | 6.130 | 6.160 | 439,274 | +0.04(+0.65%) |
Oct 15, 2024 | 6.010 | 6.200 | 5.920 | 6.120 | 671,947 | +0.17(+2.86%) |
Oct 14, 2024 | 5.930 | 5.970 | 5.825 | 5.950 | 282,023 | +0.04(+0.68%) |
Oct 11, 2024 | 5.760 | 5.930 | 5.760 | 5.910 | 264,651 | +0.16(+2.78%) |
Oct 10, 2024 | 5.800 | 5.820 | 5.680 | 5.750 | 317,245 | -0.09(-1.54%) |
Oct 09, 2024 | 5.780 | 5.915 | 5.730 | 5.840 | 526,226 | +0.04(+0.69%) |
Oct 08, 2024 | 5.810 | 5.830 | 5.690 | 5.800 | 953,399 | +0.02(+0.35%) |
Oct 07, 2024 | 5.830 | 5.915 | 5.670 | 5.780 | 232,879 | -0.10(-1.70%) |
Oct 04, 2024 | 5.980 | 6.095 | 5.810 | 5.880 | 376,986 | +0.03(+0.51%) |
Oct 03, 2024 | 5.890 | 5.905 | 5.725 | 5.850 | 325,230 | -0.10(-1.68%) |
Oct 02, 2024 | 5.820 | 5.970 | 5.811 | 5.950 | 185,919 | +0.09(+1.54%) |
Oct 01, 2024 | 5.890 | 5.900 | 5.695 | 5.860 | 529,492 | -0.07(-1.18%) |
Sep 30, 2024 | 5.850 | 5.950 | 5.840 | 5.930 | 268,570 | +0.02(+0.34%) |
Sep 27, 2024 | 6.030 | 6.085 | 5.870 | 5.910 | 282,960 | -0.01(-0.17%) |
Sep 26, 2024 | 5.920 | 6.050 | 5.890 | 5.920 | 447,904 | +0.13(+2.25%) |
Sep 25, 2024 | 6.010 | 6.010 | 5.745 | 5.790 | 476,178 | -0.23(-3.82%) |
Sep 24, 2024 | 5.630 | 6.048 | 5.630 | 6.020 | 549,259 | +0.40(+7.12%) |
Sep 23, 2024 | 5.790 | 5.930 | 5.595 | 5.620 | 264,953 | -0.12(-2.09%) |
Sep 20, 2024 | 5.650 | 5.880 | 5.650 | 5.740 | 1,220,298 | -0.10(-1.71%) |
Sep 19, 2024 | 5.690 | 5.900 | 5.575 | 5.840 | 643,431 | +0.34(+6.18%) |
Sep 18, 2024 | 5.610 | 5.830 | 5.490 | 5.500 | 629,138 | -0.10(-1.79%) |
Sep 17, 2024 | 5.430 | 5.900 | 5.420 | 5.600 | 758,336 | +0.17(+3.13%) |
Sep 16, 2024 | 5.460 | 5.470 | 5.260 | 5.430 | 322,654 | -0.01(-0.18%) |
Sep 13, 2024 | 5.360 | 5.470 | 5.350 | 5.440 | 578,469 | +0.19(+3.62%) |
Sep 12, 2024 | 5.200 | 5.335 | 5.115 | 5.250 | 299,980 | +0.07(+1.35%) |
Sep 11, 2024 | 5.000 | 5.190 | 4.965 | 5.180 | 420,815 | +0.19(+3.81%) |
Sep 10, 2024 | 5.020 | 5.020 | 4.925 | 4.990 | 356,110 | -0.04(-0.80%) |
Sep 09, 2024 | 5.030 | 5.170 | 5.000 | 5.030 | 272,897 | -0.02(-0.40%) |
Sep 06, 2024 | 5.200 | 5.210 | 5.020 | 5.050 | 412,944 | -0.14(-2.70%) |
Sep 05, 2024 | 5.220 | 5.270 | 5.090 | 5.190 | 390,307 | -0.02(-0.38%) |
Sep 04, 2024 | 5.380 | 5.400 | 5.200 | 5.210 | 585,964 | -0.18(-3.34%) |
Sep 03, 2024 | 5.560 | 5.610 | 5.390 | 5.390 | 307,157 | -0.19(-3.41%) |
Aug 30, 2024 | 5.730 | 5.730 | 5.520 | 5.580 | 461,804 | -0.15(-2.62%) |
Aug 29, 2024 | 5.430 | 5.865 | 5.360 | 5.730 | 499,524 | +0.34(+6.31%) |
Aug 28, 2024 | 5.330 | 5.435 | 5.310 | 5.390 | 252,912 | +0.04(+0.75%) |
Aug 27, 2024 | 5.480 | 5.480 | 5.345 | 5.350 | 235,369 | -0.16(-2.90%) |
Aug 26, 2024 | 5.530 | 5.595 | 5.454 | 5.510 | 396,880 | -0.08(-1.43%) |
Aug 23, 2024 | 5.360 | 5.600 | 5.340 | 5.590 | 425,944 | +0.30(+5.67%) |
Aug 22, 2024 | 5.390 | 5.410 | 5.280 | 5.290 | 293,961 | -0.15(-2.76%) |
Aug 21, 2024 | 5.410 | 5.490 | 5.330 | 5.440 | 317,656 | +0.02(+0.37%) |
Aug 20, 2024 | 5.430 | 5.445 | 5.325 | 5.420 | 299,293 | -0.01(-0.18%) |
Aug 19, 2024 | 5.370 | 5.540 | 5.320 | 5.430 | 615,922 | +0.11(+2.07%) |
Aug 16, 2024 | 5.160 | 5.390 | 5.160 | 5.320 | 509,094 | +0.17(+3.30%) |
Aug 15, 2024 | 4.940 | 5.170 | 4.900 | 5.150 | 595,048 | +0.40(+8.42%) |
Aug 14, 2024 | 4.860 | 4.870 | 4.725 | 4.750 | 415,394 | -0.12(-2.46%) |
Aug 13, 2024 | 4.720 | 4.910 | 4.710 | 4.870 | 503,365 | +0.16(+3.40%) |
Aug 12, 2024 | 4.830 | 4.830 | 4.665 | 4.710 | 382,943 | -0.07(-1.46%) |
Aug 09, 2024 | 4.890 | 4.920 | 4.715 | 4.780 | 649,933 | -0.12(-2.45%) |
Aug 08, 2024 | 4.770 | 4.930 | 4.730 | 4.900 | 835,172 | +0.20(+4.26%) |
Aug 07, 2024 | 4.730 | 4.965 | 4.630 | 4.700 | 1,227,338 | +0.02(+0.43%) |
Aug 06, 2024 | 5.320 | 5.485 | 4.620 | 4.680 | 2,329,921 | -1.08(-18.75%) |
Aug 05, 2024 | 5.780 | 5.875 | 5.610 | 5.760 | 807,826 | -0.32(-5.26%) |
Aug 02, 2024 | 6.220 | 6.240 | 5.920 | 6.080 | 776,939 | -0.34(-5.30%) |