Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.385 | 6.420 | 6.350 | 6.410 | 268,021 | +0.32(+5.25%) |
Sep 25, 2024 | 6.190 | 6.190 | 6.090 | 6.090 | 117,981 | -0.06(-0.98%) |
Sep 24, 2024 | 6.197 | 6.230 | 6.150 | 6.150 | 159,220 | +0.07(+1.15%) |
Sep 23, 2024 | 6.100 | 6.115 | 6.050 | 6.080 | 77,104 | +0.11(+1.84%) |
Sep 20, 2024 | 6.080 | 6.080 | 5.960 | 5.970 | 62,858 | -0.16(-2.61%) |
Sep 19, 2024 | 6.170 | 6.180 | 6.130 | 6.130 | 99,199 | +0.02(+0.33%) |
Sep 18, 2024 | 6.080 | 6.160 | 6.050 | 6.110 | 60,713 | +0.14(+2.35%) |
Sep 17, 2024 | 6.040 | 6.050 | 5.960 | 5.970 | 103,976 | +0.08(+1.36%) |
Sep 16, 2024 | 5.900 | 5.910 | 5.860 | 5.890 | 742,622 | -0.02(-0.34%) |
Sep 13, 2024 | 5.900 | 5.968 | 5.870 | 5.910 | 780,992 | +0.22(+3.87%) |
Sep 12, 2024 | 5.750 | 5.750 | 5.650 | 5.690 | 6,637,869 | -0.09(-1.56%) |
Sep 11, 2024 | 5.700 | 5.867 | 5.640 | 5.780 | 6,945,434 | -0.06(-1.03%) |
Sep 10, 2024 | 5.980 | 5.980 | 5.810 | 5.840 | 200,425 | -0.69(-10.57%) |
Sep 09, 2024 | 6.450 | 6.560 | 6.450 | 6.530 | 64,456 | +0.02(+0.31%) |
Sep 06, 2024 | 6.670 | 6.670 | 6.500 | 6.510 | 77,599 | -0.26(-3.84%) |
Sep 05, 2024 | 6.770 | 6.800 | 6.710 | 6.770 | 71,894 | +0.11(+1.65%) |
Sep 04, 2024 | 6.500 | 6.690 | 6.500 | 6.660 | 57,223 | -0.04(-0.60%) |
Sep 03, 2024 | 6.820 | 6.820 | 6.700 | 6.700 | 43,994 | -0.07(-1.03%) |
Aug 30, 2024 | 6.730 | 6.820 | 6.730 | 6.770 | 89,779 | +0.04(+0.59%) |
Aug 29, 2024 | 6.805 | 6.820 | 6.730 | 6.730 | 30,827 | -0.07(-1.03%) |
Aug 28, 2024 | 6.750 | 6.840 | 6.750 | 6.800 | 36,429 | -0.07(-1.02%) |
Aug 27, 2024 | 6.925 | 6.970 | 6.860 | 6.870 | 39,698 | +0.18(+2.69%) |
Aug 26, 2024 | 6.640 | 6.700 | 6.640 | 6.690 | 94,093 | +0.01(+0.15%) |
Aug 23, 2024 | 6.599 | 6.740 | 6.595 | 6.680 | 100,712 | +0.14(+2.14%) |
Aug 22, 2024 | 6.540 | 6.596 | 6.520 | 6.540 | 37,875 | -0.10(-1.51%) |
Aug 21, 2024 | 6.635 | 6.660 | 6.580 | 6.640 | 66,055 | +0.01(+0.15%) |
Aug 20, 2024 | 6.595 | 6.650 | 6.590 | 6.630 | 46,596 | -0.06(-0.90%) |
Aug 19, 2024 | 6.680 | 6.700 | 6.570 | 6.690 | 108,766 | +0.15(+2.29%) |
Aug 16, 2024 | 6.592 | 6.596 | 6.530 | 6.540 | 50,013 | -0.02(-0.30%) |
Aug 15, 2024 | 6.601 | 6.620 | 6.490 | 6.560 | 165,545 | +0.08(+1.23%) |
Aug 14, 2024 | 6.500 | 6.570 | 6.480 | 6.480 | 67,180 | -0.02(-0.31%) |
Aug 13, 2024 | 6.420 | 6.500 | 6.398 | 6.500 | 149,440 | +0.01(+0.15%) |
Aug 12, 2024 | 6.468 | 6.500 | 6.426 | 6.490 | 278,538 | +0.00(+0.00%) |
Aug 09, 2024 | 6.390 | 6.500 | 6.290 | 6.490 | 104,939 | +0.00(+0.00%) |
Aug 08, 2024 | 6.327 | 6.490 | 6.327 | 6.490 | 212,554 | +0.12(+1.88%) |
Aug 07, 2024 | 6.410 | 6.420 | 6.300 | 6.370 | 200,242 | +0.34(+5.64%) |
Aug 06, 2024 | 5.925 | 6.040 | 5.830 | 6.030 | 237,349 | +0.14(+2.31%) |
Aug 05, 2024 | 5.915 | 5.960 | 5.820 | 5.894 | 182,699 | -0.07(-1.11%) |
Aug 02, 2024 | 5.992 | 6.009 | 5.900 | 5.960 | 157,593 | -0.05(-0.83%) |
Aug 01, 2024 | 6.090 | 6.099 | 5.960 | 6.010 | 159,524 | -0.15(-2.44%) |
Jul 31, 2024 | 6.140 | 6.210 | 6.140 | 6.160 | 104,972 | -0.02(-0.32%) |
Jul 30, 2024 | 6.230 | 6.270 | 6.170 | 6.180 | 392,636 | -0.03(-0.48%) |
Jul 29, 2024 | 6.106 | 6.260 | 6.106 | 6.210 | 157,516 | -0.11(-1.74%) |
Jul 26, 2024 | 6.180 | 6.320 | 6.180 | 6.320 | 75,167 | +0.05(+0.80%) |
Jul 25, 2024 | 6.130 | 6.290 | 6.100 | 6.270 | 145,513 | +0.03(+0.48%) |
Jul 24, 2024 | 6.230 | 6.240 | 6.150 | 6.240 | 136,665 | +0.06(+0.97%) |
Jul 23, 2024 | 6.170 | 6.260 | 6.170 | 6.180 | 134,840 | -0.10(-1.59%) |
Jul 22, 2024 | 6.240 | 6.330 | 6.240 | 6.280 | 100,362 | +0.04(+0.64%) |
Jul 19, 2024 | 6.360 | 6.360 | 6.180 | 6.240 | 3,260,093 | -0.19(-2.95%) |
Jul 18, 2024 | 6.370 | 6.460 | 6.370 | 6.430 | 91,529 | +0.09(+1.42%) |
Jul 17, 2024 | 6.300 | 6.380 | 6.260 | 6.340 | 70,407 | -0.04(-0.63%) |
Jul 16, 2024 | 6.317 | 6.400 | 6.317 | 6.380 | 55,113 | +0.03(+0.47%) |
Jul 15, 2024 | 6.365 | 6.420 | 6.280 | 6.350 | 82,296 | -0.04(-0.63%) |
Jul 12, 2024 | 6.385 | 6.480 | 6.380 | 6.390 | 138,820 | +0.03(+0.47%) |
Jul 11, 2024 | 6.405 | 6.420 | 6.360 | 6.360 | 172,452 | -0.02(-0.31%) |
Jul 10, 2024 | 6.390 | 6.410 | 6.310 | 6.380 | 191,348 | +0.00(+0.00%) |
Jul 09, 2024 | 6.380 | 6.390 | 6.350 | 6.380 | 70,372 | -0.10(-1.54%) |
Jul 08, 2024 | 6.520 | 6.560 | 6.460 | 6.480 | 118,815 | -0.15(-2.26%) |
Jul 05, 2024 | 6.590 | 6.660 | 6.510 | 6.630 | 126,434 | +0.80(+13.72%) |
Jul 03, 2024 | 5.760 | 5.840 | 5.740 | 5.830 | 62,267 | +0.22(+3.92%) |
Jul 02, 2024 | 5.590 | 5.630 | 5.560 | 5.610 | 226,228 | -0.06(-0.99%) |