Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.370 | 6.384 | 6.200 | 6.230 | 586,409 | -0.13(-2.04%) |
Oct 17, 2024 | 6.300 | 6.450 | 6.170 | 6.360 | 1,381,068 | +0.14(+2.25%) |
Oct 16, 2024 | 6.270 | 6.280 | 6.100 | 6.220 | 846,916 | -0.06(-0.96%) |
Oct 15, 2024 | 6.300 | 6.320 | 6.120 | 6.280 | 1,210,066 | -0.05(-0.79%) |
Oct 14, 2024 | 6.350 | 6.350 | 6.140 | 6.330 | 677,274 | +0.03(+0.48%) |
Oct 11, 2024 | 6.050 | 6.345 | 6.020 | 6.300 | 965,906 | +0.26(+4.30%) |
Oct 10, 2024 | 5.930 | 6.060 | 5.853 | 6.040 | 528,776 | +0.08(+1.34%) |
Oct 09, 2024 | 6.010 | 6.020 | 5.915 | 5.960 | 937,294 | -0.06(-1.00%) |
Oct 08, 2024 | 5.890 | 6.050 | 5.810 | 6.020 | 958,793 | +0.14(+2.38%) |
Oct 07, 2024 | 5.640 | 6.020 | 5.640 | 5.880 | 841,462 | +0.22(+3.89%) |
Oct 04, 2024 | 5.720 | 5.720 | 5.515 | 5.660 | 686,777 | +0.11(+1.98%) |
Oct 03, 2024 | 5.440 | 5.590 | 5.440 | 5.550 | 685,474 | +0.12(+2.21%) |
Oct 02, 2024 | 5.390 | 5.495 | 5.390 | 5.430 | 579,841 | +0.04(+0.74%) |
Oct 01, 2024 | 5.550 | 5.555 | 5.360 | 5.390 | 731,807 | -0.11(-2.00%) |
Sep 30, 2024 | 5.520 | 5.600 | 5.450 | 5.500 | 590,677 | -0.08(-1.43%) |
Sep 27, 2024 | 5.740 | 5.740 | 5.555 | 5.580 | 694,262 | -0.10(-1.76%) |
Sep 26, 2024 | 5.590 | 5.700 | 5.540 | 5.680 | 945,382 | +0.22(+4.03%) |
Sep 25, 2024 | 5.420 | 5.480 | 5.400 | 5.460 | 584,228 | +0.02(+0.37%) |
Sep 24, 2024 | 5.400 | 5.520 | 5.400 | 5.440 | 537,975 | +0.07(+1.30%) |
Sep 23, 2024 | 5.360 | 5.420 | 5.350 | 5.370 | 488,890 | -0.01(-0.19%) |
Sep 20, 2024 | 5.430 | 5.460 | 5.360 | 5.380 | 641,653 | -0.09(-1.65%) |
Sep 19, 2024 | 5.430 | 5.520 | 5.422 | 5.470 | 755,431 | +0.17(+3.21%) |
Sep 18, 2024 | 5.370 | 5.445 | 5.300 | 5.300 | 749,795 | -0.09(-1.67%) |
Sep 17, 2024 | 5.410 | 5.440 | 5.355 | 5.390 | 667,795 | -0.02(-0.37%) |
Sep 16, 2024 | 5.480 | 5.485 | 5.260 | 5.410 | 1,007,271 | -0.11(-1.99%) |
Sep 13, 2024 | 5.470 | 5.540 | 5.460 | 5.520 | 510,814 | +0.10(+1.85%) |
Sep 12, 2024 | 5.430 | 5.475 | 5.340 | 5.420 | 526,044 | -0.01(-0.18%) |
Sep 11, 2024 | 5.370 | 5.440 | 5.305 | 5.430 | 671,764 | +0.06(+1.12%) |
Sep 10, 2024 | 5.400 | 5.485 | 5.300 | 5.370 | 701,492 | -0.06(-1.10%) |
Sep 09, 2024 | 5.410 | 5.500 | 5.380 | 5.430 | 487,768 | +0.05(+0.93%) |
Sep 06, 2024 | 5.530 | 5.540 | 5.350 | 5.380 | 647,509 | -0.15(-2.71%) |
Sep 05, 2024 | 5.530 | 5.690 | 5.510 | 5.530 | 638,393 | -0.02(-0.36%) |
Sep 04, 2024 | 5.580 | 5.610 | 5.515 | 5.550 | 463,186 | -0.01(-0.18%) |
Sep 03, 2024 | 5.890 | 5.890 | 5.545 | 5.560 | 759,414 | -0.35(-5.92%) |
Aug 30, 2024 | 5.940 | 5.970 | 5.880 | 5.910 | 467,494 | +0.02(+0.34%) |
Aug 29, 2024 | 5.810 | 5.950 | 5.810 | 5.890 | 473,209 | +0.07(+1.20%) |
Aug 28, 2024 | 5.840 | 5.881 | 5.735 | 5.820 | 395,527 | -0.05(-0.85%) |
Aug 27, 2024 | 5.830 | 5.900 | 5.770 | 5.870 | 368,828 | +0.05(+0.86%) |
Aug 26, 2024 | 5.940 | 5.990 | 5.820 | 5.820 | 371,807 | -0.14(-2.35%) |
Aug 23, 2024 | 5.900 | 6.010 | 5.900 | 5.960 | 723,145 | +0.09(+1.53%) |
Aug 22, 2024 | 6.140 | 6.140 | 5.850 | 5.870 | 840,540 | -0.24(-3.93%) |
Aug 21, 2024 | 5.900 | 6.140 | 5.890 | 6.110 | 788,813 | +0.23(+3.91%) |
Aug 20, 2024 | 5.750 | 5.890 | 5.750 | 5.880 | 693,796 | +0.09(+1.55%) |
Aug 19, 2024 | 5.680 | 5.790 | 5.650 | 5.790 | 663,529 | +0.12(+2.12%) |
Aug 16, 2024 | 5.710 | 5.755 | 5.650 | 5.670 | 534,111 | -0.04(-0.70%) |
Aug 15, 2024 | 5.500 | 5.730 | 5.500 | 5.710 | 656,389 | +0.25(+4.58%) |
Aug 14, 2024 | 5.510 | 5.560 | 5.430 | 5.460 | 615,979 | -0.08(-1.44%) |
Aug 13, 2024 | 5.470 | 5.545 | 5.450 | 5.540 | 975,593 | +0.11(+2.03%) |
Aug 12, 2024 | 5.520 | 5.580 | 5.400 | 5.430 | 909,585 | -0.12(-2.16%) |
Aug 09, 2024 | 5.670 | 5.690 | 5.525 | 5.550 | 621,588 | -0.17(-2.97%) |
Aug 08, 2024 | 5.700 | 5.745 | 5.280 | 5.720 | 1,444,604 | -0.14(-2.39%) |
Aug 07, 2024 | 5.990 | 6.065 | 5.825 | 5.860 | 788,702 | -0.03(-0.51%) |
Aug 06, 2024 | 5.880 | 5.980 | 5.780 | 5.890 | 486,528 | -0.02(-0.34%) |
Aug 05, 2024 | 5.570 | 5.925 | 5.550 | 5.910 | 1,084,035 | -0.17(-2.80%) |
Aug 02, 2024 | 6.020 | 6.220 | 6.010 | 6.080 | 851,537 | -0.09(-1.46%) |