Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 6.230 | 6.230 | 6.054 | 6.100 | 9,466,670 | -0.12(-1.93%) |
Sep 27, 2024 | 6.440 | 6.440 | 6.195 | 6.220 | 9,566,532 | -0.19(-2.96%) |
Sep 26, 2024 | 6.480 | 6.515 | 6.280 | 6.410 | 6,716,535 | +0.06(+0.94%) |
Sep 25, 2024 | 6.470 | 6.470 | 6.330 | 6.350 | 5,392,672 | -0.12(-1.85%) |
Sep 24, 2024 | 6.520 | 6.535 | 6.360 | 6.470 | 9,283,155 | +0.05(+0.78%) |
Sep 23, 2024 | 6.440 | 6.490 | 6.290 | 6.420 | 10,841,082 | -0.02(-0.31%) |
Sep 20, 2024 | 6.290 | 6.500 | 6.154 | 6.440 | 30,262,924 | +0.08(+1.26%) |
Sep 19, 2024 | 6.290 | 6.410 | 6.240 | 6.360 | 11,945,823 | +0.18(+2.91%) |
Sep 18, 2024 | 6.160 | 6.270 | 6.070 | 6.180 | 11,207,652 | +0.05(+0.82%) |
Sep 17, 2024 | 6.070 | 6.160 | 6.000 | 6.130 | 8,705,714 | +0.07(+1.16%) |
Sep 16, 2024 | 6.020 | 6.105 | 6.012 | 6.060 | 5,342,000 | +0.05(+0.83%) |
Sep 13, 2024 | 6.050 | 6.100 | 5.960 | 6.010 | 11,240,187 | +0.07(+1.20%) |
Sep 12, 2024 | 5.799 | 5.979 | 5.720 | 5.939 | 10,158,057 | +0.19(+3.29%) |
Sep 11, 2024 | 5.610 | 5.750 | 5.481 | 5.750 | 20,260,548 | +0.17(+3.04%) |
Sep 10, 2024 | 5.630 | 5.650 | 5.520 | 5.580 | 9,423,372 | -0.07(-1.23%) |
Sep 09, 2024 | 5.670 | 5.740 | 5.635 | 5.650 | 8,031,575 | -0.01(-0.18%) |
Sep 06, 2024 | 5.889 | 5.929 | 5.610 | 5.660 | 10,997,454 | -0.16(-2.74%) |
Sep 05, 2024 | 5.780 | 5.899 | 5.765 | 5.819 | 19,387,982 | +0.07(+1.21%) |
Sep 04, 2024 | 5.809 | 5.974 | 5.735 | 5.750 | 14,180,779 | -0.18(-3.03%) |
Sep 03, 2024 | 6.049 | 6.069 | 5.909 | 5.929 | 13,283,818 | -0.18(-2.94%) |
Aug 30, 2024 | 6.069 | 6.147 | 6.049 | 6.108 | 11,325,717 | +0.08(+1.32%) |
Aug 29, 2024 | 5.939 | 6.049 | 5.859 | 6.029 | 19,283,724 | +0.05(+0.83%) |
Aug 28, 2024 | 5.979 | 6.118 | 5.889 | 5.979 | 19,383,340 | +0.00(+0.00%) |
Aug 27, 2024 | 6.288 | 6.288 | 5.979 | 5.979 | 15,839,840 | -0.32(-5.06%) |
Aug 26, 2024 | 6.547 | 6.607 | 6.268 | 6.298 | 13,886,039 | -0.26(-3.95%) |
Aug 23, 2024 | 6.427 | 6.691 | 6.407 | 6.557 | 24,265,100 | +0.21(+3.30%) |
Aug 22, 2024 | 6.437 | 6.567 | 6.348 | 6.348 | 24,587,122 | -0.08(-1.24%) |
Aug 21, 2024 | 6.487 | 6.587 | 6.358 | 6.427 | 12,565,160 | -0.10(-1.53%) |
Aug 20, 2024 | 6.637 | 6.716 | 6.522 | 6.527 | 6,391,941 | -0.11(-1.65%) |
Aug 19, 2024 | 6.617 | 6.716 | 6.562 | 6.637 | 5,565,551 | -0.02(-0.30%) |
Aug 16, 2024 | 6.776 | 6.816 | 6.607 | 6.656 | 10,421,567 | -0.16(-2.34%) |
Aug 15, 2024 | 6.377 | 6.836 | 6.377 | 6.816 | 16,409,375 | +0.45(+7.04%) |
Aug 14, 2024 | 6.358 | 6.377 | 6.268 | 6.367 | 6,241,119 | +0.06(+0.95%) |
Aug 13, 2024 | 6.288 | 6.367 | 6.258 | 6.308 | 6,365,695 | +0.06(+0.96%) |
Aug 12, 2024 | 6.367 | 6.367 | 6.198 | 6.248 | 7,198,725 | -0.10(-1.57%) |
Aug 09, 2024 | 6.367 | 6.377 | 6.273 | 6.348 | 4,690,709 | +0.00(+0.00%) |
Aug 08, 2024 | 6.248 | 6.358 | 6.163 | 6.348 | 7,989,352 | +0.18(+2.91%) |
Aug 07, 2024 | 6.228 | 6.387 | 6.148 | 6.168 | 10,815,958 | +0.06(+0.98%) |
Aug 06, 2024 | 5.939 | 6.208 | 5.939 | 6.108 | 10,235,947 | +0.13(+2.17%) |
Aug 05, 2024 | 5.770 | 6.004 | 5.645 | 5.979 | 13,562,687 | -0.04(-0.66%) |
Aug 02, 2024 | 6.098 | 6.128 | 5.949 | 6.019 | 14,493,006 | -0.21(-3.36%) |
Aug 01, 2024 | 6.397 | 6.487 | 6.198 | 6.228 | 11,510,197 | -0.17(-2.65%) |
Jul 31, 2024 | 6.427 | 6.507 | 6.288 | 6.397 | 24,279,724 | +0.14(+2.23%) |
Jul 30, 2024 | 6.417 | 6.527 | 6.248 | 6.258 | 6,202,394 | -0.15(-2.33%) |
Jul 29, 2024 | 6.437 | 6.447 | 6.268 | 6.407 | 11,927,543 | +0.01(+0.16%) |
Jul 26, 2024 | 6.407 | 6.577 | 6.298 | 6.397 | 12,031,466 | +0.05(+0.78%) |
Jul 25, 2024 | 6.188 | 6.467 | 5.984 | 6.348 | 15,570,334 | +0.16(+2.58%) |
Jul 24, 2024 | 6.377 | 6.407 | 6.158 | 6.188 | 14,643,167 | -0.28(-4.31%) |
Jul 23, 2024 | 6.358 | 6.497 | 6.318 | 6.467 | 8,034,332 | +0.05(+0.78%) |
Jul 22, 2024 | 6.148 | 6.442 | 6.128 | 6.417 | 12,004,656 | +0.29(+4.72%) |
Jul 19, 2024 | 6.278 | 6.348 | 6.118 | 6.128 | 13,015,055 | -0.19(-3.00%) |
Jul 18, 2024 | 6.487 | 6.562 | 6.278 | 6.318 | 11,728,655 | -0.13(-2.01%) |
Jul 17, 2024 | 6.786 | 6.796 | 6.437 | 6.447 | 10,222,719 | -0.39(-5.69%) |
Jul 16, 2024 | 6.627 | 6.846 | 6.627 | 6.836 | 6,374,859 | +0.12(+1.78%) |
Jul 15, 2024 | 6.796 | 6.906 | 6.686 | 6.716 | 10,722,947 | -0.14(-2.03%) |
Jul 12, 2024 | 6.866 | 6.955 | 6.811 | 6.856 | 4,915,465 | +0.04(+0.58%) |
Jul 11, 2024 | 6.706 | 7.005 | 6.706 | 6.816 | 14,638,033 | +0.16(+2.40%) |
Jul 10, 2024 | 6.258 | 6.701 | 6.258 | 6.656 | 19,361,672 | +0.41(+6.54%) |
Jul 09, 2024 | 6.268 | 6.313 | 6.168 | 6.248 | 8,265,941 | -0.02(-0.32%) |
Jul 08, 2024 | 6.158 | 6.278 | 6.143 | 6.268 | 6,311,776 | +0.11(+1.78%) |
Jul 05, 2024 | 6.128 | 6.208 | 6.118 | 6.158 | 7,188,531 | +0.00(+0.00%) |
Jul 03, 2024 | 6.088 | 6.288 | 6.088 | 6.158 | 1,988,832 | +0.04(+0.65%) |
Jul 02, 2024 | 6.228 | 6.288 | 6.019 | 6.118 | 7,251,747 | -0.14(-2.23%) |