Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 5,342,001 | +0.05(+0.83%) |
Sep 13, 2024 | 6.050 | 6.100 | 5.960 | 6.010 | 11,240,187 | +0.05(+0.84%) |
Sep 12, 2024 | 5.820 | 6.000 | 5.740 | 5.960 | 10,122,265 | +0.19(+3.29%) |
Sep 11, 2024 | 5.630 | 5.770 | 5.500 | 5.770 | 20,189,160 | +0.17(+3.04%) |
Sep 10, 2024 | 5.650 | 5.670 | 5.540 | 5.600 | 9,390,169 | -0.07(-1.23%) |
Sep 09, 2024 | 5.690 | 5.760 | 5.655 | 5.670 | 8,003,276 | -0.01(-0.18%) |
Sep 06, 2024 | 5.910 | 5.950 | 5.630 | 5.680 | 10,958,705 | -0.16(-2.74%) |
Sep 05, 2024 | 5.800 | 5.920 | 5.785 | 5.840 | 19,319,670 | +0.07(+1.21%) |
Sep 04, 2024 | 5.830 | 5.995 | 5.755 | 5.770 | 14,130,813 | -0.18(-3.03%) |
Sep 03, 2024 | 6.070 | 6.090 | 5.930 | 5.950 | 13,237,013 | -0.18(-2.94%) |
Aug 30, 2024 | 6.090 | 6.169 | 6.070 | 6.130 | 11,285,811 | +0.08(+1.32%) |
Aug 29, 2024 | 5.960 | 6.070 | 5.880 | 6.050 | 19,215,778 | +0.05(+0.83%) |
Aug 28, 2024 | 6.000 | 6.140 | 5.910 | 6.000 | 19,315,044 | +0.00(+0.00%) |
Aug 27, 2024 | 6.310 | 6.310 | 6.000 | 6.000 | 15,784,029 | -0.32(-5.06%) |
Aug 26, 2024 | 6.570 | 6.630 | 6.290 | 6.320 | 13,837,112 | -0.26(-3.95%) |
Aug 23, 2024 | 6.450 | 6.715 | 6.430 | 6.580 | 24,179,602 | +0.21(+3.30%) |
Aug 22, 2024 | 6.460 | 6.590 | 6.370 | 6.370 | 24,500,490 | -0.08(-1.24%) |
Aug 21, 2024 | 6.510 | 6.610 | 6.380 | 6.450 | 12,520,887 | -0.10(-1.53%) |
Aug 20, 2024 | 6.660 | 6.740 | 6.545 | 6.550 | 6,369,419 | -0.11(-1.65%) |
Aug 19, 2024 | 6.640 | 6.740 | 6.585 | 6.660 | 5,545,941 | -0.02(-0.30%) |
Aug 16, 2024 | 6.800 | 6.840 | 6.630 | 6.680 | 10,384,847 | -0.16(-2.34%) |
Aug 15, 2024 | 6.400 | 6.860 | 6.400 | 6.840 | 16,351,557 | +0.45(+7.04%) |
Aug 14, 2024 | 6.380 | 6.400 | 6.290 | 6.390 | 6,219,129 | +0.06(+0.95%) |
Aug 13, 2024 | 6.310 | 6.390 | 6.280 | 6.330 | 6,343,266 | +0.06(+0.96%) |
Aug 12, 2024 | 6.390 | 6.390 | 6.220 | 6.270 | 7,173,361 | -0.10(-1.57%) |
Aug 09, 2024 | 6.390 | 6.400 | 6.295 | 6.370 | 4,674,182 | +0.00(+0.00%) |
Aug 08, 2024 | 6.270 | 6.380 | 6.185 | 6.370 | 7,961,202 | +0.18(+2.91%) |
Aug 07, 2024 | 6.250 | 6.410 | 6.170 | 6.190 | 10,777,848 | +0.06(+0.98%) |
Aug 06, 2024 | 5.960 | 6.230 | 5.960 | 6.130 | 10,199,881 | +0.13(+2.17%) |
Aug 05, 2024 | 5.790 | 6.025 | 5.665 | 6.000 | 13,514,899 | -0.04(-0.66%) |
Aug 02, 2024 | 6.120 | 6.150 | 5.970 | 6.040 | 14,441,940 | -0.21(-3.36%) |
Aug 01, 2024 | 6.420 | 6.510 | 6.220 | 6.250 | 11,469,641 | -0.17(-2.65%) |
Jul 31, 2024 | 6.450 | 6.530 | 6.310 | 6.420 | 24,194,176 | +0.14(+2.23%) |
Jul 30, 2024 | 6.440 | 6.550 | 6.270 | 6.280 | 6,180,540 | -0.15(-2.33%) |
Jul 29, 2024 | 6.460 | 6.470 | 6.290 | 6.430 | 11,885,517 | +0.01(+0.16%) |
Jul 26, 2024 | 6.430 | 6.600 | 6.320 | 6.420 | 11,989,074 | +0.05(+0.78%) |
Jul 25, 2024 | 6.210 | 6.490 | 6.005 | 6.370 | 15,515,472 | +0.16(+2.58%) |
Jul 24, 2024 | 6.400 | 6.430 | 6.180 | 6.210 | 14,591,572 | -0.28(-4.31%) |
Jul 23, 2024 | 6.380 | 6.520 | 6.340 | 6.490 | 8,006,024 | +0.05(+0.78%) |
Jul 22, 2024 | 6.170 | 6.465 | 6.150 | 6.440 | 11,962,358 | +0.29(+4.72%) |
Jul 19, 2024 | 6.300 | 6.370 | 6.140 | 6.150 | 12,969,197 | -0.19(-3.00%) |
Jul 18, 2024 | 6.510 | 6.585 | 6.300 | 6.340 | 11,687,329 | -0.13(-2.01%) |
Jul 17, 2024 | 6.810 | 6.820 | 6.460 | 6.470 | 10,186,700 | -0.39(-5.69%) |
Jul 16, 2024 | 6.650 | 6.870 | 6.650 | 6.860 | 6,352,398 | +0.12(+1.78%) |
Jul 15, 2024 | 6.820 | 6.930 | 6.710 | 6.740 | 10,685,165 | -0.14(-2.03%) |
Jul 12, 2024 | 6.890 | 6.980 | 6.835 | 6.880 | 4,898,146 | +0.04(+0.58%) |
Jul 11, 2024 | 6.730 | 7.030 | 6.730 | 6.840 | 14,586,456 | +0.16(+2.40%) |
Jul 10, 2024 | 6.280 | 6.725 | 6.280 | 6.680 | 19,293,452 | +0.41(+6.54%) |
Jul 09, 2024 | 6.290 | 6.335 | 6.190 | 6.270 | 8,236,816 | -0.02(-0.32%) |
Jul 08, 2024 | 6.180 | 6.300 | 6.165 | 6.290 | 6,289,537 | +0.11(+1.78%) |
Jul 05, 2024 | 6.150 | 6.230 | 6.140 | 6.180 | 7,163,203 | +0.00(+0.00%) |
Jul 03, 2024 | 6.110 | 6.310 | 6.110 | 6.180 | 1,981,825 | +0.04(+0.65%) |
Jul 02, 2024 | 6.250 | 6.310 | 6.040 | 6.140 | 7,226,196 | -0.14(-2.23%) |