Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.990 | 5.990 | 5.870 | 5.960 | 19,842 | -0.01(-0.17%) |
Sep 25, 2024 | 6.370 | 6.370 | 5.860 | 5.970 | 23,660 | -0.34(-5.39%) |
Sep 24, 2024 | 6.380 | 6.380 | 6.115 | 6.310 | 7,003 | +0.04(+0.64%) |
Sep 23, 2024 | 6.300 | 6.330 | 6.150 | 6.270 | 9,168 | +0.07(+1.13%) |
Sep 20, 2024 | 6.520 | 6.610 | 6.200 | 6.200 | 93,273 | -0.29(-4.47%) |
Sep 19, 2024 | 6.220 | 6.874 | 6.022 | 6.490 | 37,541 | +0.39(+6.39%) |
Sep 18, 2024 | 6.630 | 6.670 | 5.200 | 6.100 | 108,250 | -0.83(-11.98%) |
Sep 17, 2024 | 7.070 | 7.220 | 6.850 | 6.930 | 23,536 | -0.06(-0.86%) |
Sep 16, 2024 | 7.200 | 7.300 | 6.920 | 6.990 | 14,969 | -0.05(-0.71%) |
Sep 13, 2024 | 7.000 | 7.280 | 6.790 | 7.040 | 35,357 | +0.28(+4.14%) |
Sep 12, 2024 | 6.150 | 6.780 | 6.065 | 6.760 | 63,640 | +1.13(+20.07%) |
Sep 11, 2024 | 5.640 | 5.670 | 5.560 | 5.630 | 9,734 | -0.03(-0.53%) |
Sep 10, 2024 | 5.620 | 5.690 | 5.585 | 5.660 | 10,707 | +0.10(+1.80%) |
Sep 09, 2024 | 5.410 | 5.650 | 5.410 | 5.560 | 14,935 | +0.09(+1.65%) |
Sep 06, 2024 | 6.000 | 6.090 | 5.400 | 5.470 | 44,502 | -0.68(-11.06%) |
Sep 05, 2024 | 5.860 | 6.320 | 5.700 | 6.150 | 619,888 | +0.40(+6.96%) |
Sep 04, 2024 | 5.950 | 6.050 | 5.690 | 5.750 | 8,120 | -0.29(-4.80%) |
Sep 03, 2024 | 6.420 | 6.467 | 6.000 | 6.040 | 12,338 | -0.54(-8.21%) |
Aug 30, 2024 | 6.660 | 6.660 | 6.430 | 6.580 | 11,174 | +0.00(+0.00%) |
Aug 29, 2024 | 6.500 | 6.750 | 6.430 | 6.580 | 10,933 | +0.18(+2.81%) |
Aug 28, 2024 | 6.530 | 6.780 | 6.330 | 6.400 | 6,525 | -0.15(-2.29%) |
Aug 27, 2024 | 6.530 | 6.570 | 6.530 | 6.550 | 4,750 | -0.02(-0.30%) |
Aug 26, 2024 | 6.630 | 6.635 | 6.500 | 6.570 | 9,978 | +0.00(+0.00%) |
Aug 23, 2024 | 6.400 | 6.630 | 6.400 | 6.570 | 21,370 | +0.16(+2.50%) |
Aug 22, 2024 | 6.780 | 6.900 | 6.400 | 6.410 | 6,278 | -0.31(-4.61%) |
Aug 21, 2024 | 6.660 | 6.890 | 6.540 | 6.720 | 11,481 | +0.16(+2.44%) |
Aug 20, 2024 | 6.800 | 6.800 | 6.560 | 6.560 | 5,004 | -0.17(-2.53%) |
Aug 19, 2024 | 6.750 | 6.790 | 6.560 | 6.730 | 9,865 | +0.06(+0.90%) |
Aug 16, 2024 | 6.680 | 6.780 | 6.500 | 6.670 | 9,727 | -0.03(-0.45%) |
Aug 15, 2024 | 6.740 | 7.060 | 6.610 | 6.700 | 23,938 | +0.19(+2.92%) |
Aug 14, 2024 | 6.650 | 6.650 | 6.450 | 6.510 | 10,158 | -0.06(-0.91%) |
Aug 13, 2024 | 6.360 | 6.570 | 6.300 | 6.570 | 9,434 | +0.34(+5.46%) |
Aug 12, 2024 | 6.490 | 6.590 | 6.210 | 6.230 | 16,866 | -0.26(-4.01%) |
Aug 09, 2024 | 6.510 | 6.730 | 6.450 | 6.490 | 9,073 | -0.06(-0.92%) |
Aug 08, 2024 | 6.580 | 6.600 | 6.370 | 6.550 | 11,167 | +0.08(+1.24%) |
Aug 07, 2024 | 6.720 | 6.870 | 6.430 | 6.470 | 14,878 | -0.18(-2.71%) |
Aug 06, 2024 | 6.440 | 6.760 | 6.360 | 6.650 | 19,413 | +0.13(+1.99%) |
Aug 05, 2024 | 6.350 | 6.630 | 6.350 | 6.520 | 27,105 | -0.18(-2.69%) |
Aug 02, 2024 | 6.670 | 6.710 | 6.550 | 6.700 | 22,827 | -0.27(-3.87%) |
Aug 01, 2024 | 6.820 | 7.500 | 6.820 | 6.970 | 16,062 | -0.40(-5.43%) |
Jul 31, 2024 | 6.960 | 7.450 | 6.960 | 7.370 | 21,711 | +0.54(+7.91%) |
Jul 30, 2024 | 7.350 | 7.474 | 6.600 | 6.830 | 15,135 | -0.49(-6.69%) |
Jul 29, 2024 | 7.800 | 7.800 | 7.140 | 7.320 | 26,639 | -0.57(-7.22%) |
Jul 26, 2024 | 7.940 | 8.040 | 7.660 | 7.890 | 36,372 | +0.14(+1.81%) |
Jul 25, 2024 | 7.550 | 7.850 | 7.430 | 7.750 | 38,858 | +0.19(+2.51%) |
Jul 24, 2024 | 7.300 | 7.690 | 7.000 | 7.560 | 24,523 | +0.18(+2.44%) |
Jul 23, 2024 | 7.840 | 8.235 | 6.940 | 7.380 | 40,716 | -0.56(-7.05%) |
Jul 22, 2024 | 8.110 | 8.110 | 7.580 | 7.940 | 15,032 | -0.09(-1.12%) |
Jul 19, 2024 | 8.070 | 8.190 | 7.300 | 8.030 | 15,363 | -0.12(-1.47%) |
Jul 18, 2024 | 8.500 | 8.500 | 7.990 | 8.150 | 15,888 | -0.32(-3.78%) |
Jul 17, 2024 | 8.700 | 8.900 | 8.440 | 8.470 | 17,378 | -0.26(-2.98%) |
Jul 16, 2024 | 8.590 | 9.004 | 8.405 | 8.730 | 53,372 | +0.37(+4.43%) |
Jul 15, 2024 | 7.820 | 8.581 | 7.820 | 8.360 | 47,644 | +0.45(+5.69%) |
Jul 12, 2024 | 7.660 | 7.910 | 7.540 | 7.910 | 22,823 | +0.27(+3.53%) |
Jul 11, 2024 | 7.460 | 7.660 | 7.060 | 7.640 | 28,465 | +0.14(+1.87%) |
Jul 10, 2024 | 7.540 | 7.540 | 7.270 | 7.500 | 9,459 | +0.10(+1.35%) |
Jul 09, 2024 | 7.450 | 7.660 | 7.300 | 7.400 | 10,804 | +0.00(+0.00%) |
Jul 08, 2024 | 7.360 | 7.400 | 7.020 | 7.400 | 4,731 | +0.18(+2.49%) |
Jul 05, 2024 | 7.490 | 7.490 | 7.195 | 7.220 | 9,079 | -0.26(-3.48%) |
Jul 03, 2024 | 7.450 | 7.620 | 7.390 | 7.480 | 4,276 | -0.02(-0.27%) |
Jul 02, 2024 | 7.170 | 7.550 | 7.170 | 7.500 | 9,355 | +0.27(+3.73%) |