Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.990 | 6.055 | 5.940 | 5.930 | 3,977,215 | -0.12(-1.98%) |
Sep 19, 2024 | 6.080 | 6.115 | 5.970 | 6.050 | 776,419 | +0.11(+1.85%) |
Sep 18, 2024 | 5.940 | 6.180 | 5.830 | 5.940 | 734,596 | +0.02(+0.34%) |
Sep 17, 2024 | 5.910 | 6.045 | 5.855 | 5.920 | 803,261 | +0.08(+1.37%) |
Sep 16, 2024 | 5.830 | 5.920 | 5.730 | 5.840 | 586,731 | +0.00(+0.00%) |
Sep 13, 2024 | 5.780 | 5.855 | 5.740 | 5.840 | 542,789 | +0.11(+1.92%) |
Sep 12, 2024 | 5.720 | 5.770 | 5.620 | 5.730 | 478,557 | +0.04(+0.70%) |
Sep 11, 2024 | 5.660 | 5.720 | 5.510 | 5.690 | 453,991 | -0.03(-0.52%) |
Sep 10, 2024 | 5.680 | 5.730 | 5.585 | 5.720 | 539,388 | +0.04(+0.70%) |
Sep 09, 2024 | 5.750 | 5.785 | 5.625 | 5.680 | 652,613 | -0.06(-1.05%) |
Sep 06, 2024 | 5.840 | 5.875 | 5.690 | 5.740 | 455,994 | -0.08(-1.37%) |
Sep 05, 2024 | 5.930 | 5.960 | 5.780 | 5.820 | 374,758 | -0.05(-0.85%) |
Sep 04, 2024 | 5.880 | 5.930 | 5.790 | 5.870 | 434,767 | -0.04(-0.68%) |
Sep 03, 2024 | 5.950 | 6.020 | 5.825 | 5.910 | 686,816 | -0.10(-1.66%) |
Aug 30, 2024 | 5.970 | 6.050 | 5.915 | 6.010 | 458,675 | +0.05(+0.84%) |
Aug 29, 2024 | 6.040 | 6.040 | 5.935 | 5.960 | 391,688 | -0.04(-0.67%) |
Aug 28, 2024 | 6.010 | 6.075 | 5.920 | 6.000 | 368,851 | -0.02(-0.33%) |
Aug 27, 2024 | 6.010 | 6.085 | 5.940 | 6.020 | 444,676 | -0.02(-0.33%) |
Aug 26, 2024 | 6.180 | 6.180 | 6.020 | 6.040 | 694,536 | -0.09(-1.47%) |
Aug 23, 2024 | 5.770 | 6.240 | 5.755 | 6.130 | 1,282,659 | +0.42(+7.36%) |
Aug 22, 2024 | 5.790 | 5.830 | 5.710 | 5.710 | 575,650 | -0.09(-1.55%) |
Aug 21, 2024 | 5.810 | 5.840 | 5.720 | 5.800 | 419,942 | +0.01(+0.17%) |
Aug 20, 2024 | 5.890 | 5.890 | 5.780 | 5.790 | 597,110 | -0.14(-2.36%) |
Aug 19, 2024 | 5.870 | 5.950 | 5.825 | 5.930 | 835,801 | +0.07(+1.19%) |
Aug 16, 2024 | 5.790 | 5.970 | 5.770 | 5.860 | 664,191 | +0.06(+1.03%) |
Aug 15, 2024 | 5.740 | 5.890 | 5.740 | 5.800 | 837,084 | +0.19(+3.39%) |
Aug 14, 2024 | 5.750 | 5.750 | 5.565 | 5.610 | 519,915 | -0.11(-1.92%) |
Aug 13, 2024 | 5.610 | 5.720 | 5.545 | 5.720 | 604,283 | +0.18(+3.25%) |
Aug 12, 2024 | 5.670 | 5.740 | 5.510 | 5.540 | 664,197 | -0.08(-1.42%) |
Aug 09, 2024 | 5.650 | 5.695 | 5.485 | 5.620 | 810,407 | -0.05(-0.88%) |
Aug 08, 2024 | 5.620 | 5.670 | 5.540 | 5.670 | 1,424,884 | +0.13(+2.35%) |
Aug 07, 2024 | 5.680 | 5.700 | 5.520 | 5.540 | 660,323 | -0.04(-0.72%) |
Aug 06, 2024 | 5.650 | 5.670 | 5.500 | 5.580 | 1,109,074 | -0.07(-1.24%) |
Aug 05, 2024 | 5.510 | 5.840 | 5.435 | 5.650 | 1,872,613 | -0.11(-1.91%) |
Aug 02, 2024 | 5.700 | 5.840 | 5.620 | 5.760 | 1,149,430 | -0.16(-2.62%) |
Aug 01, 2024 | 6.201 | 6.230 | 5.846 | 5.915 | 1,197,620 | -0.32(-5.06%) |
Jul 31, 2024 | 6.319 | 6.447 | 6.230 | 6.230 | 807,555 | -0.08(-1.25%) |
Jul 30, 2024 | 6.339 | 6.413 | 6.304 | 6.309 | 643,761 | +0.01(+0.16%) |
Jul 29, 2024 | 6.388 | 6.408 | 6.260 | 6.299 | 1,238,839 | -0.09(-1.39%) |
Jul 26, 2024 | 6.201 | 6.398 | 6.201 | 6.388 | 1,544,542 | +0.21(+3.35%) |
Jul 25, 2024 | 6.497 | 6.497 | 6.161 | 6.181 | 1,666,620 | -0.23(-3.54%) |
Jul 24, 2024 | 6.063 | 6.718 | 6.043 | 6.408 | 1,520,828 | -0.25(-3.70%) |
Jul 23, 2024 | 6.339 | 6.674 | 6.329 | 6.654 | 1,306,201 | +0.23(+3.53%) |
Jul 22, 2024 | 6.083 | 6.467 | 6.043 | 6.428 | 1,543,534 | +0.32(+5.16%) |
Jul 19, 2024 | 6.161 | 6.240 | 6.112 | 6.112 | 541,451 | -0.05(-0.80%) |
Jul 18, 2024 | 6.112 | 6.280 | 6.088 | 6.161 | 1,086,837 | -0.02(-0.32%) |
Jul 17, 2024 | 6.063 | 6.290 | 6.033 | 6.181 | 1,729,959 | +0.06(+0.97%) |
Jul 16, 2024 | 5.954 | 6.122 | 5.945 | 6.122 | 1,301,637 | +0.22(+3.67%) |
Jul 15, 2024 | 5.807 | 5.994 | 5.807 | 5.905 | 934,258 | +0.19(+3.28%) |
Jul 12, 2024 | 5.826 | 5.836 | 5.708 | 5.718 | 581,778 | -0.05(-0.85%) |
Jul 11, 2024 | 5.639 | 5.797 | 5.629 | 5.767 | 902,708 | +0.25(+4.46%) |
Jul 10, 2024 | 5.422 | 5.531 | 5.422 | 5.521 | 471,445 | +0.09(+1.63%) |
Jul 09, 2024 | 5.343 | 5.432 | 5.314 | 5.432 | 425,288 | +0.08(+1.47%) |
Jul 08, 2024 | 5.274 | 5.363 | 5.274 | 5.353 | 492,800 | +0.09(+1.69%) |
Jul 05, 2024 | 5.324 | 5.333 | 5.240 | 5.264 | 403,403 | -0.07(-1.29%) |
Jul 03, 2024 | 5.521 | 5.521 | 5.333 | 5.333 | 319,784 | -0.18(-3.22%) |
Jul 02, 2024 | 5.402 | 5.511 | 5.383 | 5.511 | 480,520 | +0.12(+2.19%) |