Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.830 | 6.075 | 5.760 | 5.930 | 14,194,589 | -0.07(-1.17%) |
Sep 25, 2024 | 5.810 | 6.025 | 5.755 | 6.000 | 14,624,718 | +0.18(+3.09%) |
Sep 24, 2024 | 5.720 | 6.000 | 5.700 | 5.820 | 17,372,992 | +0.02(+0.34%) |
Sep 23, 2024 | 5.350 | 5.830 | 5.340 | 5.800 | 14,494,626 | +0.37(+6.81%) |
Sep 20, 2024 | 5.330 | 5.520 | 5.320 | 5.430 | 15,533,365 | +0.14(+2.65%) |
Sep 19, 2024 | 5.230 | 5.380 | 5.110 | 5.290 | 23,760,036 | -0.27(-4.86%) |
Sep 18, 2024 | 5.520 | 5.630 | 5.200 | 5.560 | 25,582,464 | +0.04(+0.72%) |
Sep 17, 2024 | 5.440 | 5.620 | 5.280 | 5.520 | 18,045,612 | +0.04(+0.73%) |
Sep 16, 2024 | 5.420 | 5.597 | 5.370 | 5.480 | 18,511,962 | +0.01(+0.18%) |
Sep 13, 2024 | 5.810 | 5.820 | 5.470 | 5.470 | 16,166,612 | -0.37(-6.34%) |
Sep 12, 2024 | 5.860 | 6.050 | 5.730 | 5.840 | 14,184,354 | -0.04(-0.68%) |
Sep 11, 2024 | 6.070 | 6.230 | 5.830 | 5.880 | 12,120,319 | -0.13(-2.16%) |
Sep 10, 2024 | 6.010 | 6.283 | 5.990 | 6.010 | 14,519,829 | -0.04(-0.66%) |
Sep 09, 2024 | 6.220 | 6.260 | 5.910 | 6.050 | 14,249,499 | -0.28(-4.42%) |
Sep 06, 2024 | 5.970 | 6.520 | 5.880 | 6.330 | 17,420,068 | +0.31(+5.15%) |
Sep 05, 2024 | 5.910 | 6.140 | 5.880 | 6.020 | 14,954,654 | +0.07(+1.18%) |
Sep 04, 2024 | 5.980 | 6.100 | 5.750 | 5.950 | 17,327,304 | +0.04(+0.68%) |
Sep 03, 2024 | 5.540 | 5.940 | 5.250 | 5.910 | 23,837,578 | +0.43(+7.85%) |
Aug 30, 2024 | 5.490 | 5.720 | 5.390 | 5.480 | 15,440,187 | -0.06(-1.08%) |
Aug 29, 2024 | 5.510 | 5.600 | 5.290 | 5.540 | 18,597,852 | -0.06(-1.07%) |
Aug 28, 2024 | 5.590 | 5.680 | 5.480 | 5.600 | 14,303,758 | +0.10(+1.82%) |
Aug 27, 2024 | 5.450 | 5.700 | 5.375 | 5.500 | 14,186,520 | +0.10(+1.85%) |
Aug 26, 2024 | 5.360 | 5.470 | 5.319 | 5.400 | 13,186,980 | -0.03(-0.55%) |
Aug 23, 2024 | 5.560 | 5.670 | 5.350 | 5.430 | 17,189,482 | -0.21(-3.72%) |
Aug 22, 2024 | 5.320 | 5.680 | 5.320 | 5.640 | 15,251,546 | +0.26(+4.83%) |
Aug 21, 2024 | 5.470 | 5.560 | 5.310 | 5.380 | 17,332,066 | -0.18(-3.24%) |
Aug 20, 2024 | 5.590 | 5.741 | 5.500 | 5.560 | 12,028,392 | +0.02(+0.36%) |
Aug 19, 2024 | 6.110 | 6.180 | 5.534 | 5.540 | 15,799,678 | -0.58(-9.48%) |
Aug 16, 2024 | 6.120 | 6.310 | 6.055 | 6.120 | 11,994,232 | +0.00(+0.00%) |
Aug 15, 2024 | 6.200 | 6.320 | 6.012 | 6.120 | 12,614,455 | -0.32(-4.97%) |
Aug 14, 2024 | 6.210 | 6.535 | 6.210 | 6.440 | 13,842,211 | +0.18(+2.88%) |
Aug 13, 2024 | 6.450 | 6.500 | 6.220 | 6.260 | 13,484,866 | -0.24(-3.69%) |
Aug 12, 2024 | 6.540 | 6.760 | 6.385 | 6.500 | 13,822,126 | -0.06(-0.91%) |
Aug 09, 2024 | 6.620 | 6.710 | 6.445 | 6.560 | 11,675,780 | -0.08(-1.20%) |
Aug 08, 2024 | 7.150 | 7.260 | 6.635 | 6.640 | 13,851,113 | -0.64(-8.79%) |
Aug 07, 2024 | 6.500 | 7.325 | 6.490 | 7.280 | 17,799,610 | +0.46(+6.74%) |
Aug 06, 2024 | 6.880 | 7.150 | 6.440 | 6.820 | 17,187,584 | -0.23(-3.26%) |
Aug 05, 2024 | 7.480 | 7.483 | 6.805 | 7.050 | 36,650,620 | +0.61(+9.47%) |
Aug 02, 2024 | 6.520 | 6.779 | 6.360 | 6.440 | 24,009,056 | +0.41(+6.80%) |
Aug 01, 2024 | 5.880 | 6.100 | 5.710 | 6.030 | 27,019,000 | +0.09(+1.52%) |
Jul 31, 2024 | 5.880 | 6.108 | 5.560 | 5.940 | 22,806,004 | -0.02(-0.34%) |
Jul 30, 2024 | 5.700 | 6.070 | 5.605 | 5.960 | 17,257,868 | +0.21(+3.65%) |
Jul 29, 2024 | 5.520 | 5.845 | 5.469 | 5.750 | 15,446,634 | +0.24(+4.36%) |
Jul 26, 2024 | 5.470 | 5.620 | 5.280 | 5.510 | 15,693,918 | -0.11(-1.96%) |
Jul 25, 2024 | 5.840 | 5.901 | 5.330 | 5.620 | 28,656,124 | -0.33(-5.55%) |
Jul 24, 2024 | 5.940 | 6.010 | 5.760 | 5.950 | 15,442,121 | +0.13(+2.23%) |
Jul 23, 2024 | 6.040 | 6.100 | 5.740 | 5.820 | 12,080,129 | -0.15(-2.51%) |
Jul 22, 2024 | 6.120 | 6.300 | 5.960 | 5.970 | 13,517,937 | -0.27(-4.33%) |
Jul 19, 2024 | 6.200 | 6.330 | 6.130 | 6.240 | 12,016,032 | +0.01(+0.16%) |
Jul 18, 2024 | 5.850 | 6.330 | 5.650 | 6.230 | 21,796,684 | +0.38(+6.50%) |
Jul 17, 2024 | 5.740 | 5.960 | 5.480 | 5.850 | 21,114,028 | +0.35(+6.36%) |
Jul 16, 2024 | 5.710 | 5.740 | 5.410 | 5.500 | 20,345,924 | -0.33(-5.66%) |
Jul 15, 2024 | 5.960 | 6.070 | 5.750 | 5.830 | 17,973,728 | -0.19(-3.16%) |
Jul 12, 2024 | 6.040 | 6.130 | 5.820 | 6.020 | 15,957,963 | -0.16(-2.59%) |
Jul 11, 2024 | 6.410 | 6.460 | 6.022 | 6.180 | 20,489,158 | -0.53(-7.90%) |
Jul 10, 2024 | 6.880 | 6.960 | 6.700 | 6.710 | 13,238,619 | -0.21(-3.03%) |
Jul 09, 2024 | 7.210 | 7.300 | 6.900 | 6.920 | 11,857,451 | -0.25(-3.49%) |
Jul 08, 2024 | 7.320 | 7.390 | 7.100 | 7.170 | 10,952,277 | -0.41(-5.41%) |
Jul 05, 2024 | 7.790 | 7.940 | 7.520 | 7.580 | 8,421,973 | -0.19(-2.45%) |
Jul 03, 2024 | 7.560 | 7.860 | 7.450 | 7.770 | 8,480,780 | +0.12(+1.57%) |
Jul 02, 2024 | 7.340 | 7.720 | 7.340 | 7.650 | 10,642,280 | +0.40(+5.52%) |