Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.140 | 6.255 | 5.970 | 6.030 | 2,314,178 | -0.18(-2.90%) |
Sep 19, 2024 | 6.360 | 6.430 | 6.145 | 6.210 | 1,811,670 | +0.06(+0.98%) |
Sep 18, 2024 | 5.950 | 6.630 | 5.910 | 6.150 | 2,327,068 | +0.20(+3.36%) |
Sep 17, 2024 | 5.970 | 6.280 | 5.930 | 5.950 | 1,624,508 | +0.04(+0.68%) |
Sep 16, 2024 | 5.610 | 6.040 | 5.520 | 5.910 | 1,421,499 | +0.32(+5.72%) |
Sep 13, 2024 | 5.530 | 5.760 | 5.505 | 5.590 | 1,454,981 | +0.11(+2.01%) |
Sep 12, 2024 | 5.460 | 5.580 | 5.360 | 5.480 | 1,687,142 | +0.03(+0.55%) |
Sep 11, 2024 | 5.560 | 5.560 | 5.280 | 5.450 | 1,795,001 | -0.12(-2.07%) |
Sep 10, 2024 | 5.650 | 5.710 | 5.310 | 5.565 | 2,519,233 | -0.08(-1.50%) |
Sep 09, 2024 | 6.630 | 6.670 | 5.620 | 5.650 | 2,722,381 | -0.76(-11.93%) |
Sep 06, 2024 | 6.650 | 6.735 | 5.820 | 6.415 | 2,398,461 | -0.24(-3.53%) |
Sep 05, 2024 | 6.770 | 6.950 | 6.630 | 6.650 | 1,481,776 | -0.10(-1.48%) |
Sep 04, 2024 | 6.800 | 6.899 | 6.560 | 6.750 | 1,826,327 | -0.05(-0.74%) |
Sep 03, 2024 | 6.860 | 6.995 | 6.730 | 6.800 | 1,869,898 | -0.10(-1.45%) |
Aug 30, 2024 | 6.880 | 7.010 | 6.710 | 6.900 | 2,092,433 | +0.05(+0.73%) |
Aug 29, 2024 | 6.280 | 7.240 | 6.265 | 6.850 | 3,421,652 | +0.60(+9.60%) |
Aug 28, 2024 | 6.280 | 6.430 | 6.130 | 6.250 | 1,687,513 | -0.07(-1.11%) |
Aug 27, 2024 | 6.040 | 6.620 | 6.035 | 6.320 | 4,898,160 | +0.38(+6.40%) |
Aug 26, 2024 | 5.790 | 6.010 | 5.680 | 5.940 | 4,331,558 | +0.20(+3.48%) |
Aug 23, 2024 | 5.750 | 6.040 | 5.710 | 5.740 | 2,798,051 | +0.05(+0.88%) |
Aug 22, 2024 | 5.860 | 6.000 | 5.570 | 5.690 | 2,959,579 | +0.01(+0.18%) |
Aug 21, 2024 | 5.920 | 6.010 | 5.645 | 5.680 | 2,977,798 | -0.21(-3.57%) |
Aug 20, 2024 | 6.050 | 6.110 | 5.875 | 5.890 | 1,722,541 | -0.16(-2.64%) |
Aug 19, 2024 | 6.200 | 6.280 | 6.000 | 6.050 | 2,160,840 | -0.12(-1.94%) |
Aug 16, 2024 | 6.300 | 6.387 | 6.075 | 6.170 | 1,517,776 | -0.15(-2.37%) |
Aug 15, 2024 | 6.240 | 6.750 | 6.220 | 6.320 | 2,253,169 | +0.16(+2.60%) |
Aug 14, 2024 | 6.050 | 6.185 | 5.930 | 6.160 | 1,469,216 | +0.13(+2.16%) |
Aug 13, 2024 | 6.280 | 6.295 | 6.000 | 6.030 | 2,342,932 | -0.19(-3.05%) |
Aug 12, 2024 | 6.310 | 6.430 | 6.080 | 6.220 | 1,267,491 | -0.09(-1.43%) |
Aug 09, 2024 | 6.380 | 6.420 | 6.140 | 6.310 | 1,552,229 | -0.02(-0.32%) |
Aug 08, 2024 | 6.100 | 6.330 | 6.100 | 6.330 | 4,527,032 | +0.23(+3.77%) |
Aug 07, 2024 | 6.500 | 6.670 | 5.980 | 6.100 | 3,633,824 | -0.39(-6.01%) |
Aug 06, 2024 | 6.550 | 6.725 | 6.305 | 6.490 | 3,421,730 | -0.06(-0.92%) |
Aug 05, 2024 | 5.980 | 6.570 | 5.740 | 6.550 | 6,495,155 | +0.25(+3.97%) |
Aug 02, 2024 | 6.550 | 6.775 | 6.240 | 6.300 | 5,596,347 | -0.34(-5.12%) |
Aug 01, 2024 | 7.900 | 8.100 | 6.510 | 6.640 | 15,645,790 | -3.46(-34.26%) |
Jul 31, 2024 | 9.900 | 10.29 | 9.540 | 10.10 | 3,029,269 | +0.22(+2.23%) |
Jul 30, 2024 | 10.00 | 10.13 | 9.730 | 9.880 | 1,881,400 | -0.12(-1.20%) |
Jul 29, 2024 | 10.94 | 11.02 | 9.715 | 10.00 | 2,942,426 | -0.91(-8.34%) |
Jul 26, 2024 | 11.03 | 11.03 | 10.61 | 10.91 | 1,239,378 | +0.04(+0.37%) |
Jul 25, 2024 | 10.81 | 11.29 | 10.75 | 10.87 | 1,459,967 | -0.04(-0.37%) |
Jul 24, 2024 | 10.92 | 11.38 | 10.84 | 10.91 | 1,258,761 | -0.11(-1.00%) |
Jul 23, 2024 | 10.88 | 11.16 | 10.78 | 11.02 | 950,347 | +0.12(+1.10%) |
Jul 22, 2024 | 11.22 | 11.41 | 10.75 | 10.90 | 1,355,345 | -0.19(-1.71%) |
Jul 19, 2024 | 11.11 | 11.20 | 10.76 | 11.09 | 761,978 | +0.03(+0.27%) |
Jul 18, 2024 | 11.75 | 11.92 | 10.94 | 11.06 | 1,327,335 | -0.68(-5.79%) |
Jul 17, 2024 | 11.63 | 11.97 | 11.63 | 11.74 | 1,163,199 | -0.13(-1.10%) |
Jul 16, 2024 | 11.52 | 11.88 | 11.44 | 11.87 | 1,256,696 | +0.45(+3.94%) |
Jul 15, 2024 | 11.31 | 11.53 | 11.22 | 11.42 | 1,373,320 | +0.17(+1.51%) |
Jul 12, 2024 | 11.00 | 11.31 | 10.99 | 11.25 | 1,568,447 | +0.29(+2.65%) |
Jul 11, 2024 | 10.92 | 11.28 | 10.73 | 10.96 | 1,780,940 | +0.19(+1.76%) |
Jul 10, 2024 | 10.85 | 10.89 | 10.53 | 10.77 | 1,037,902 | -0.07(-0.65%) |
Jul 09, 2024 | 10.75 | 10.90 | 10.65 | 10.84 | 868,934 | +0.11(+1.03%) |
Jul 08, 2024 | 10.84 | 10.84 | 10.47 | 10.73 | 1,665,279 | +0.44(+4.28%) |
Jul 05, 2024 | 9.950 | 10.29 | 9.840 | 10.29 | 596,489 | +0.31(+3.11%) |
Jul 03, 2024 | 9.960 | 10.14 | 9.855 | 9.980 | 458,991 | +0.08(+0.81%) |
Jul 02, 2024 | 9.940 | 10.06 | 9.835 | 9.900 | 1,200,992 | -0.08(-0.80%) |