Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 6.020 | 6.060 | 5.725 | 5.920 | 1,185,661 | -0.15(-2.47%) |
Sep 30, 2024 | 6.000 | 6.200 | 5.930 | 6.070 | 1,165,501 | +0.06(+1.00%) |
Sep 27, 2024 | 6.090 | 6.150 | 5.980 | 6.010 | 873,447 | -0.03(-0.50%) |
Sep 26, 2024 | 6.120 | 6.270 | 6.005 | 6.040 | 1,165,210 | -0.01(-0.17%) |
Sep 25, 2024 | 6.210 | 6.290 | 5.970 | 6.050 | 1,088,169 | -0.17(-2.73%) |
Sep 24, 2024 | 5.910 | 6.270 | 5.835 | 6.220 | 1,679,091 | +0.31(+5.25%) |
Sep 23, 2024 | 5.930 | 5.980 | 5.800 | 5.910 | 994,024 | +0.01(+0.17%) |
Sep 20, 2024 | 5.790 | 5.980 | 5.720 | 5.900 | 2,378,981 | +0.07(+1.20%) |
Sep 19, 2024 | 5.870 | 5.930 | 5.705 | 5.830 | 837,611 | +0.11(+1.92%) |
Sep 18, 2024 | 5.640 | 5.930 | 5.620 | 5.720 | 965,842 | +0.08(+1.42%) |
Sep 17, 2024 | 5.820 | 5.850 | 5.620 | 5.640 | 843,604 | -0.12(-2.08%) |
Sep 16, 2024 | 5.750 | 5.820 | 5.580 | 5.760 | 920,078 | +0.04(+0.70%) |
Sep 13, 2024 | 5.650 | 5.730 | 5.601 | 5.720 | 784,521 | +0.12(+2.14%) |
Sep 12, 2024 | 5.420 | 5.685 | 5.410 | 5.600 | 870,070 | +0.08(+1.45%) |
Sep 11, 2024 | 5.420 | 5.570 | 5.310 | 5.520 | 1,021,100 | +0.13(+2.41%) |
Sep 10, 2024 | 5.590 | 5.620 | 5.120 | 5.390 | 1,874,375 | -0.18(-3.23%) |
Sep 09, 2024 | 5.690 | 5.790 | 5.550 | 5.570 | 2,010,536 | -0.13(-2.28%) |
Sep 06, 2024 | 5.600 | 5.810 | 5.455 | 5.700 | 2,943,964 | +0.16(+2.89%) |
Sep 05, 2024 | 5.430 | 5.620 | 5.415 | 5.540 | 1,105,810 | +0.13(+2.40%) |
Sep 04, 2024 | 5.330 | 5.495 | 5.310 | 5.410 | 986,601 | +0.04(+0.74%) |
Sep 03, 2024 | 5.380 | 5.610 | 5.355 | 5.370 | 1,603,621 | -0.08(-1.47%) |
Aug 30, 2024 | 5.550 | 5.630 | 5.320 | 5.450 | 1,082,015 | -0.07(-1.27%) |
Aug 29, 2024 | 5.530 | 5.645 | 5.390 | 5.520 | 1,258,122 | +0.08(+1.47%) |
Aug 28, 2024 | 5.310 | 5.505 | 5.300 | 5.440 | 1,200,272 | +0.11(+2.06%) |
Aug 27, 2024 | 5.350 | 5.435 | 5.280 | 5.330 | 852,421 | -0.07(-1.30%) |
Aug 26, 2024 | 5.120 | 5.450 | 5.040 | 5.400 | 1,860,471 | +0.34(+6.72%) |
Aug 23, 2024 | 4.910 | 5.140 | 4.910 | 5.060 | 1,545,356 | +0.19(+3.90%) |
Aug 22, 2024 | 4.930 | 4.990 | 4.825 | 4.870 | 830,178 | -0.07(-1.42%) |
Aug 21, 2024 | 5.000 | 5.010 | 4.890 | 4.940 | 693,333 | -0.03(-0.60%) |
Aug 20, 2024 | 4.990 | 5.030 | 4.880 | 4.970 | 641,202 | -0.01(-0.20%) |
Aug 19, 2024 | 5.000 | 5.130 | 4.910 | 4.980 | 1,138,564 | -0.03(-0.60%) |
Aug 16, 2024 | 4.930 | 5.015 | 4.900 | 5.010 | 1,272,029 | +0.06(+1.21%) |
Aug 15, 2024 | 5.060 | 5.095 | 4.855 | 4.950 | 984,686 | -0.01(-0.20%) |
Aug 14, 2024 | 5.050 | 5.090 | 4.850 | 4.960 | 797,186 | -0.06(-1.20%) |
Aug 13, 2024 | 4.910 | 5.040 | 4.870 | 5.020 | 1,183,709 | +0.18(+3.72%) |
Aug 12, 2024 | 4.800 | 4.870 | 4.350 | 4.840 | 1,854,271 | +0.00(+0.00%) |
Aug 09, 2024 | 4.970 | 4.970 | 4.740 | 4.840 | 782,161 | -0.10(-2.02%) |
Aug 08, 2024 | 4.770 | 4.960 | 4.700 | 4.940 | 1,187,631 | +0.24(+5.11%) |
Aug 07, 2024 | 4.980 | 5.010 | 4.680 | 4.700 | 1,210,607 | -0.19(-3.89%) |
Aug 06, 2024 | 4.820 | 5.020 | 4.770 | 4.890 | 983,134 | +0.07(+1.45%) |
Aug 05, 2024 | 4.550 | 4.935 | 4.490 | 4.820 | 2,046,231 | -0.17(-3.41%) |
Aug 02, 2024 | 4.850 | 5.060 | 4.685 | 4.990 | 2,190,462 | -0.02(-0.40%) |