Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.180 | 6.200 | 5.910 | 6.050 | 1,266,651 | -0.13(-2.10%) |
Sep 19, 2024 | 6.190 | 6.200 | 6.000 | 6.180 | 268,937 | +0.19(+3.17%) |
Sep 18, 2024 | 5.810 | 6.160 | 5.790 | 5.990 | 321,302 | +0.14(+2.39%) |
Sep 17, 2024 | 5.600 | 5.905 | 5.600 | 5.850 | 317,085 | +0.34(+6.17%) |
Sep 16, 2024 | 5.610 | 5.610 | 5.460 | 5.510 | 321,472 | -0.09(-1.61%) |
Sep 13, 2024 | 5.550 | 5.650 | 5.460 | 5.600 | 372,221 | +0.11(+2.00%) |
Sep 12, 2024 | 5.480 | 5.550 | 5.360 | 5.490 | 325,133 | +0.07(+1.29%) |
Sep 11, 2024 | 5.470 | 5.640 | 5.150 | 5.420 | 360,140 | -0.10(-1.81%) |
Sep 10, 2024 | 5.570 | 5.570 | 5.385 | 5.520 | 210,212 | -0.04(-0.72%) |
Sep 09, 2024 | 5.420 | 5.670 | 5.420 | 5.560 | 231,100 | +0.14(+2.58%) |
Sep 06, 2024 | 5.530 | 5.530 | 5.370 | 5.420 | 196,667 | -0.07(-1.28%) |
Sep 05, 2024 | 5.480 | 5.520 | 5.375 | 5.490 | 241,893 | +0.03(+0.55%) |
Sep 04, 2024 | 5.650 | 5.770 | 5.460 | 5.460 | 304,646 | -0.19(-3.36%) |
Sep 03, 2024 | 5.670 | 5.735 | 5.495 | 5.650 | 385,490 | -0.11(-1.91%) |
Aug 30, 2024 | 5.740 | 5.780 | 5.575 | 5.760 | 363,481 | +0.04(+0.70%) |
Aug 29, 2024 | 5.610 | 5.755 | 5.530 | 5.720 | 232,700 | +0.19(+3.44%) |
Aug 28, 2024 | 5.650 | 5.675 | 5.500 | 5.530 | 434,946 | -0.17(-2.98%) |
Aug 27, 2024 | 5.750 | 5.770 | 5.635 | 5.700 | 220,126 | -0.11(-1.89%) |
Aug 26, 2024 | 5.810 | 5.930 | 5.680 | 5.810 | 317,256 | +0.14(+2.47%) |
Aug 23, 2024 | 5.500 | 5.760 | 5.480 | 5.670 | 310,151 | +0.21(+3.85%) |
Aug 22, 2024 | 5.600 | 5.600 | 5.450 | 5.460 | 445,066 | -0.05(-0.91%) |
Aug 21, 2024 | 5.460 | 5.545 | 5.430 | 5.510 | 252,224 | +0.11(+2.04%) |
Aug 20, 2024 | 5.530 | 5.530 | 5.320 | 5.400 | 258,811 | -0.15(-2.70%) |
Aug 19, 2024 | 5.390 | 5.570 | 5.380 | 5.550 | 239,548 | +0.18(+3.35%) |
Aug 16, 2024 | 5.350 | 5.390 | 5.255 | 5.370 | 360,930 | +0.01(+0.19%) |
Aug 15, 2024 | 5.440 | 5.640 | 5.330 | 5.360 | 376,445 | +0.07(+1.32%) |
Aug 14, 2024 | 5.280 | 5.530 | 5.170 | 5.290 | 631,610 | +0.02(+0.38%) |
Aug 13, 2024 | 5.180 | 5.325 | 5.060 | 5.270 | 386,180 | +0.16(+3.13%) |
Aug 12, 2024 | 5.480 | 5.510 | 5.070 | 5.110 | 553,123 | -0.39(-7.09%) |
Aug 09, 2024 | 5.020 | 5.525 | 4.880 | 5.500 | 854,909 | +0.03(+0.55%) |
Aug 08, 2024 | 5.600 | 5.600 | 5.390 | 5.470 | 384,050 | -0.04(-0.73%) |
Aug 07, 2024 | 5.560 | 5.760 | 5.405 | 5.510 | 426,139 | +0.09(+1.66%) |
Aug 06, 2024 | 5.410 | 5.455 | 5.295 | 5.420 | 453,892 | +0.02(+0.37%) |
Aug 05, 2024 | 5.280 | 5.510 | 5.270 | 5.400 | 604,336 | -0.26(-4.59%) |
Aug 02, 2024 | 5.610 | 5.770 | 5.530 | 5.660 | 372,131 | -0.23(-3.90%) |
Aug 01, 2024 | 6.320 | 6.320 | 5.770 | 5.890 | 430,539 | -0.41(-6.51%) |
Jul 31, 2024 | 6.340 | 6.490 | 6.150 | 6.300 | 454,705 | -0.06(-0.94%) |
Jul 30, 2024 | 6.120 | 6.395 | 6.100 | 6.360 | 405,003 | +0.32(+5.30%) |
Jul 29, 2024 | 6.390 | 6.390 | 6.015 | 6.040 | 473,410 | -0.30(-4.73%) |
Jul 26, 2024 | 6.270 | 6.375 | 6.160 | 6.340 | 522,940 | +0.20(+3.26%) |
Jul 25, 2024 | 5.890 | 6.230 | 5.840 | 6.140 | 373,110 | +0.32(+5.50%) |
Jul 24, 2024 | 5.930 | 6.050 | 5.810 | 5.820 | 315,559 | -0.15(-2.51%) |
Jul 23, 2024 | 5.900 | 6.060 | 5.850 | 5.970 | 325,454 | +0.07(+1.19%) |
Jul 22, 2024 | 5.750 | 6.020 | 5.575 | 5.900 | 527,297 | -0.22(-3.59%) |
Jul 19, 2024 | 6.350 | 6.360 | 6.100 | 6.120 | 271,992 | -0.21(-3.32%) |
Jul 18, 2024 | 6.580 | 6.690 | 6.300 | 6.330 | 418,614 | -0.31(-4.67%) |
Jul 17, 2024 | 6.560 | 6.755 | 6.530 | 6.640 | 501,738 | +0.03(+0.45%) |
Jul 16, 2024 | 6.170 | 6.650 | 6.150 | 6.610 | 526,346 | +0.55(+9.08%) |
Jul 15, 2024 | 6.010 | 6.080 | 5.940 | 6.060 | 440,086 | +0.14(+2.36%) |
Jul 12, 2024 | 6.010 | 6.060 | 5.900 | 5.920 | 293,758 | +0.01(+0.17%) |
Jul 11, 2024 | 5.710 | 5.970 | 5.610 | 5.910 | 481,017 | +0.47(+8.64%) |
Jul 10, 2024 | 5.530 | 5.540 | 5.390 | 5.440 | 270,304 | -0.04(-0.73%) |
Jul 09, 2024 | 5.470 | 5.505 | 5.375 | 5.480 | 219,626 | -0.01(-0.18%) |
Jul 08, 2024 | 5.580 | 5.600 | 5.425 | 5.490 | 210,578 | -0.03(-0.54%) |
Jul 05, 2024 | 5.530 | 5.610 | 5.430 | 5.520 | 304,846 | -0.03(-0.54%) |
Jul 03, 2024 | 5.600 | 5.670 | 5.550 | 5.550 | 143,282 | +0.00(+0.00%) |
Jul 02, 2024 | 5.610 | 5.675 | 5.540 | 5.550 | 323,704 | -0.01(-0.18%) |