Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.930 | 6.450 | 5.850 | 6.080 | 31,951 | +0.31(+5.37%) |
Oct 17, 2024 | 6.150 | 6.240 | 5.760 | 5.770 | 36,967 | -0.35(-5.72%) |
Oct 16, 2024 | 6.020 | 6.240 | 5.960 | 6.120 | 17,203 | +0.17(+2.86%) |
Oct 15, 2024 | 6.050 | 6.237 | 5.915 | 5.950 | 19,742 | -0.07(-1.16%) |
Oct 14, 2024 | 6.290 | 6.410 | 5.900 | 6.020 | 53,676 | -0.21(-3.37%) |
Oct 11, 2024 | 5.640 | 6.365 | 5.600 | 6.230 | 76,747 | +0.53(+9.30%) |
Oct 10, 2024 | 5.760 | 5.970 | 5.600 | 5.700 | 21,461 | -0.24(-4.04%) |
Oct 09, 2024 | 5.820 | 6.080 | 5.680 | 5.940 | 50,756 | +0.15(+2.59%) |
Oct 08, 2024 | 6.210 | 6.450 | 5.780 | 5.790 | 28,471 | -0.36(-5.85%) |
Oct 07, 2024 | 6.060 | 6.480 | 5.850 | 6.150 | 28,838 | +0.11(+1.82%) |
Oct 04, 2024 | 6.050 | 6.340 | 5.850 | 6.040 | 42,416 | -0.01(-0.17%) |
Oct 03, 2024 | 6.060 | 6.080 | 5.905 | 6.050 | 13,215 | -0.01(-0.17%) |
Oct 02, 2024 | 5.810 | 6.060 | 5.680 | 6.060 | 62,233 | +0.25(+4.30%) |
Oct 01, 2024 | 6.140 | 6.218 | 5.800 | 5.810 | 20,881 | -0.25(-4.13%) |
Sep 30, 2024 | 6.250 | 6.766 | 5.970 | 6.060 | 48,778 | -0.38(-5.90%) |
Sep 27, 2024 | 6.370 | 6.440 | 6.260 | 6.440 | 3,051 | +0.23(+3.70%) |
Sep 26, 2024 | 6.100 | 6.440 | 6.100 | 6.210 | 26,521 | +0.12(+1.97%) |
Sep 25, 2024 | 6.160 | 6.210 | 5.900 | 6.090 | 43,260 | -0.07(-1.14%) |
Sep 24, 2024 | 6.380 | 6.490 | 5.850 | 6.160 | 52,292 | -0.27(-4.20%) |
Sep 23, 2024 | 6.410 | 6.630 | 6.070 | 6.430 | 61,495 | -0.03(-0.46%) |
Sep 20, 2024 | 6.390 | 6.904 | 6.270 | 6.460 | 136,513 | -0.02(-0.31%) |
Sep 19, 2024 | 6.360 | 6.760 | 6.110 | 6.480 | 118,311 | +0.43(+7.11%) |
Sep 18, 2024 | 6.800 | 6.850 | 5.700 | 6.050 | 183,269 | -0.72(-10.64%) |
Sep 17, 2024 | 6.890 | 7.407 | 5.882 | 6.770 | 80,101 | -0.23(-3.29%) |
Sep 16, 2024 | 7.500 | 7.880 | 6.900 | 7.000 | 183,860 | +0.15(+2.19%) |
Sep 13, 2024 | 7.050 | 7.180 | 6.800 | 6.850 | 27,437 | -0.25(-3.52%) |
Sep 12, 2024 | 6.900 | 7.100 | 6.730 | 7.100 | 45,353 | +0.04(+0.57%) |
Sep 11, 2024 | 6.500 | 7.060 | 5.920 | 7.060 | 83,785 | +0.58(+8.95%) |
Sep 10, 2024 | 5.770 | 6.540 | 5.755 | 6.480 | 71,408 | +0.67(+11.53%) |
Sep 09, 2024 | 5.470 | 6.255 | 5.470 | 5.810 | 71,187 | +0.43(+7.99%) |
Sep 06, 2024 | 5.640 | 5.720 | 5.270 | 5.380 | 21,438 | -0.36(-6.27%) |
Sep 05, 2024 | 5.770 | 5.970 | 5.600 | 5.740 | 15,462 | -0.11(-1.88%) |
Sep 04, 2024 | 6.010 | 6.010 | 5.700 | 5.850 | 20,049 | -0.08(-1.35%) |
Sep 03, 2024 | 5.690 | 6.270 | 5.450 | 5.930 | 979,389 | +0.34(+6.08%) |
Aug 30, 2024 | 5.480 | 5.628 | 5.280 | 5.590 | 11,188 | +0.10(+1.82%) |
Aug 29, 2024 | 5.260 | 5.490 | 5.210 | 5.490 | 30,728 | +0.24(+4.57%) |
Aug 28, 2024 | 4.980 | 5.280 | 4.978 | 5.250 | 5,045 | +0.05(+0.96%) |
Aug 27, 2024 | 5.270 | 5.270 | 4.910 | 5.200 | 21,837 | -0.06(-1.14%) |
Aug 26, 2024 | 5.300 | 5.390 | 5.040 | 5.260 | 9,597 | +0.05(+0.96%) |
Aug 23, 2024 | 5.350 | 5.350 | 5.210 | 5.210 | 7,856 | -0.18(-3.34%) |
Aug 22, 2024 | 5.400 | 5.400 | 5.210 | 5.390 | 12,419 | -0.01(-0.19%) |
Aug 21, 2024 | 5.096 | 5.400 | 5.020 | 5.400 | 8,369 | +0.07(+1.31%) |
Aug 20, 2024 | 5.270 | 5.443 | 5.130 | 5.330 | 17,677 | +0.02(+0.38%) |
Aug 19, 2024 | 5.420 | 5.470 | 5.195 | 5.310 | 43,067 | -0.18(-3.28%) |
Aug 16, 2024 | 4.730 | 5.490 | 4.551 | 5.490 | 19,366 | +0.72(+15.09%) |
Aug 15, 2024 | 4.580 | 5.060 | 4.540 | 4.770 | 45,147 | +0.24(+5.30%) |
Aug 14, 2024 | 4.440 | 4.680 | 4.245 | 4.530 | 64,116 | +0.08(+1.80%) |
Aug 13, 2024 | 4.640 | 4.640 | 4.330 | 4.450 | 11,748 | -0.07(-1.55%) |
Aug 12, 2024 | 4.610 | 4.700 | 4.310 | 4.520 | 16,959 | -0.12(-2.59%) |
Aug 09, 2024 | 4.750 | 4.750 | 4.270 | 4.640 | 92,430 | -0.11(-2.32%) |
Aug 08, 2024 | 4.960 | 4.960 | 4.410 | 4.750 | 29,393 | +0.20(+4.40%) |
Aug 07, 2024 | 4.620 | 4.785 | 4.550 | 4.550 | 21,321 | +0.09(+2.02%) |
Aug 06, 2024 | 4.670 | 4.670 | 4.320 | 4.460 | 39,263 | -0.17(-3.67%) |
Aug 05, 2024 | 4.720 | 4.760 | 4.480 | 4.630 | 79,163 | -0.09(-1.91%) |
Aug 02, 2024 | 4.750 | 5.170 | 4.560 | 4.720 | 32,285 | -0.42(-8.17%) |