Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 7.120 | 7.820 | 7.090 | 7.710 | 2,202,267 | +0.65(+9.21%) |
Oct 17, 2024 | 7.150 | 7.170 | 6.840 | 7.060 | 958,535 | -0.09(-1.26%) |
Oct 16, 2024 | 6.890 | 7.400 | 6.860 | 7.150 | 1,649,199 | +0.38(+5.61%) |
Oct 15, 2024 | 6.580 | 6.865 | 6.540 | 6.770 | 1,173,470 | +0.18(+2.73%) |
Oct 14, 2024 | 6.280 | 6.590 | 6.133 | 6.590 | 1,516,771 | +0.34(+5.44%) |
Oct 11, 2024 | 6.110 | 6.300 | 6.085 | 6.250 | 860,029 | +0.12(+1.96%) |
Oct 10, 2024 | 6.100 | 6.170 | 5.990 | 6.130 | 524,784 | -0.01(-0.16%) |
Oct 09, 2024 | 6.200 | 6.405 | 6.060 | 6.140 | 654,513 | -0.03(-0.49%) |
Oct 08, 2024 | 6.110 | 6.240 | 6.040 | 6.170 | 676,824 | +0.02(+0.33%) |
Oct 07, 2024 | 6.120 | 6.150 | 5.945 | 6.150 | 807,529 | +0.05(+0.82%) |
Oct 04, 2024 | 5.830 | 6.160 | 5.820 | 6.100 | 1,286,938 | +0.27(+4.63%) |
Oct 03, 2024 | 5.940 | 5.970 | 5.740 | 5.830 | 1,213,807 | -0.20(-3.32%) |
Oct 02, 2024 | 5.850 | 6.065 | 5.720 | 6.030 | 1,283,254 | +0.19(+3.25%) |
Oct 01, 2024 | 6.040 | 6.080 | 5.830 | 5.840 | 1,055,189 | -0.26(-4.26%) |
Sep 30, 2024 | 6.160 | 6.200 | 5.985 | 6.100 | 1,178,228 | -0.12(-1.93%) |
Sep 27, 2024 | 6.170 | 6.400 | 6.120 | 6.220 | 873,877 | +0.19(+3.15%) |
Sep 26, 2024 | 6.000 | 6.200 | 5.930 | 6.030 | 1,205,373 | +0.19(+3.25%) |
Sep 25, 2024 | 6.100 | 6.145 | 5.830 | 5.840 | 1,148,400 | -0.26(-4.26%) |
Sep 24, 2024 | 6.200 | 6.320 | 6.030 | 6.100 | 994,848 | +0.01(+0.16%) |
Sep 23, 2024 | 6.270 | 6.310 | 6.010 | 6.090 | 1,228,707 | -0.19(-3.03%) |
Sep 20, 2024 | 6.410 | 6.447 | 6.160 | 6.280 | 3,736,794 | -0.22(-3.38%) |
Sep 19, 2024 | 6.890 | 6.930 | 6.470 | 6.500 | 1,282,855 | -0.09(-1.37%) |
Sep 18, 2024 | 7.000 | 7.070 | 6.590 | 6.590 | 1,444,910 | -0.38(-5.45%) |
Sep 17, 2024 | 6.810 | 7.010 | 6.420 | 6.970 | 2,110,480 | -0.19(-2.65%) |
Sep 16, 2024 | 7.040 | 7.230 | 6.890 | 7.160 | 1,761,595 | +0.17(+2.43%) |
Sep 13, 2024 | 6.400 | 7.095 | 6.400 | 6.990 | 2,244,119 | +0.71(+11.31%) |
Sep 12, 2024 | 6.280 | 6.445 | 6.112 | 6.280 | 949,610 | +0.04(+0.64%) |
Sep 11, 2024 | 5.840 | 6.240 | 5.770 | 6.240 | 868,869 | +0.32(+5.41%) |
Sep 10, 2024 | 5.950 | 5.980 | 5.750 | 5.920 | 674,748 | -0.07(-1.17%) |
Sep 09, 2024 | 5.970 | 6.096 | 5.860 | 5.990 | 723,308 | +0.15(+2.57%) |
Sep 06, 2024 | 6.050 | 6.110 | 5.735 | 5.840 | 981,535 | -0.20(-3.31%) |
Sep 05, 2024 | 6.300 | 6.470 | 6.010 | 6.040 | 870,183 | -0.25(-3.97%) |
Sep 04, 2024 | 6.160 | 6.500 | 6.090 | 6.290 | 690,651 | +0.13(+2.11%) |
Sep 03, 2024 | 6.610 | 6.620 | 6.020 | 6.160 | 1,145,564 | -0.53(-7.92%) |
Aug 30, 2024 | 6.630 | 6.839 | 6.550 | 6.690 | 732,919 | +0.11(+1.67%) |
Aug 29, 2024 | 6.540 | 6.780 | 6.400 | 6.580 | 733,809 | +0.16(+2.49%) |
Aug 28, 2024 | 6.750 | 6.880 | 6.330 | 6.420 | 1,195,138 | -0.40(-5.87%) |
Aug 27, 2024 | 7.000 | 7.030 | 6.740 | 6.820 | 792,365 | -0.23(-3.26%) |
Aug 26, 2024 | 7.210 | 7.355 | 6.970 | 7.050 | 1,352,380 | -0.07(-0.98%) |
Aug 23, 2024 | 6.810 | 7.120 | 6.770 | 7.120 | 1,280,494 | +0.45(+6.75%) |
Aug 22, 2024 | 7.000 | 7.070 | 6.655 | 6.670 | 1,244,695 | -0.34(-4.85%) |
Aug 21, 2024 | 6.600 | 7.220 | 6.534 | 7.010 | 1,939,349 | +0.50(+7.68%) |
Aug 20, 2024 | 6.850 | 7.110 | 6.480 | 6.510 | 1,243,916 | -0.31(-4.55%) |
Aug 19, 2024 | 6.640 | 6.880 | 6.470 | 6.820 | 966,855 | +0.25(+3.81%) |
Aug 16, 2024 | 6.800 | 7.330 | 6.410 | 6.570 | 2,731,822 | -0.28(-4.09%) |
Aug 15, 2024 | 6.320 | 6.910 | 6.320 | 6.850 | 2,266,459 | +0.64(+10.31%) |
Aug 14, 2024 | 6.290 | 6.290 | 5.960 | 6.210 | 873,837 | +0.04(+0.65%) |
Aug 13, 2024 | 5.860 | 6.280 | 5.840 | 6.170 | 1,081,492 | +0.35(+6.01%) |
Aug 12, 2024 | 6.215 | 6.290 | 5.760 | 5.820 | 1,309,122 | -0.32(-5.21%) |
Aug 09, 2024 | 6.090 | 6.430 | 6.022 | 6.140 | 1,211,337 | +0.13(+2.16%) |
Aug 08, 2024 | 5.800 | 6.370 | 5.730 | 6.010 | 3,098,425 | +0.74(+14.04%) |
Aug 07, 2024 | 5.840 | 5.860 | 5.265 | 5.270 | 1,868,248 | -0.37(-6.56%) |
Aug 06, 2024 | 5.980 | 6.009 | 5.600 | 5.640 | 1,325,223 | -0.30(-5.05%) |
Aug 05, 2024 | 5.400 | 6.060 | 5.300 | 5.940 | 1,706,748 | -0.07(-1.16%) |
Aug 02, 2024 | 6.050 | 6.550 | 6.000 | 6.010 | 1,662,462 | -0.39(-6.09%) |