Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.370 | 5.415 | 5.320 | 5.380 | 768,950 | -0.03(-0.55%) |
Sep 19, 2024 | 5.460 | 5.500 | 5.305 | 5.410 | 396,963 | +0.11(+1.98%) |
Sep 18, 2024 | 5.100 | 5.380 | 5.100 | 5.305 | 576,079 | +0.21(+4.22%) |
Sep 17, 2024 | 4.930 | 5.150 | 4.870 | 5.090 | 910,670 | +0.18(+3.67%) |
Sep 16, 2024 | 4.890 | 4.950 | 4.820 | 4.910 | 528,982 | +0.02(+0.41%) |
Sep 13, 2024 | 5.000 | 5.060 | 4.855 | 4.890 | 673,345 | -0.06(-1.21%) |
Sep 12, 2024 | 4.760 | 4.960 | 4.680 | 4.950 | 726,841 | +0.20(+4.21%) |
Sep 11, 2024 | 4.510 | 4.820 | 4.380 | 4.750 | 2,413,248 | -0.23(-4.62%) |
Sep 10, 2024 | 5.170 | 5.185 | 4.890 | 4.980 | 1,073,116 | -0.19(-3.68%) |
Sep 09, 2024 | 5.280 | 5.340 | 5.124 | 5.170 | 1,076,049 | -0.11(-2.08%) |
Sep 06, 2024 | 5.260 | 5.450 | 5.225 | 5.280 | 608,681 | -0.03(-0.56%) |
Sep 05, 2024 | 5.350 | 5.445 | 5.255 | 5.310 | 885,408 | -0.02(-0.38%) |
Sep 04, 2024 | 5.500 | 5.590 | 5.305 | 5.330 | 606,847 | -0.17(-3.09%) |
Sep 03, 2024 | 5.650 | 5.740 | 5.450 | 5.500 | 437,199 | -0.33(-5.66%) |
Aug 30, 2024 | 5.840 | 5.890 | 5.665 | 5.830 | 486,029 | +0.03(+0.52%) |
Aug 29, 2024 | 5.720 | 5.850 | 5.630 | 5.800 | 318,677 | +0.13(+2.29%) |
Aug 28, 2024 | 5.710 | 5.730 | 5.640 | 5.670 | 324,301 | -0.06(-1.05%) |
Aug 27, 2024 | 5.800 | 5.880 | 5.620 | 5.730 | 480,645 | -0.09(-1.55%) |
Aug 26, 2024 | 6.020 | 6.030 | 5.795 | 5.820 | 334,467 | -0.16(-2.68%) |
Aug 23, 2024 | 5.970 | 6.250 | 5.970 | 5.980 | 410,493 | +0.09(+1.44%) |
Aug 22, 2024 | 5.990 | 5.990 | 5.835 | 5.895 | 337,616 | -0.09(-1.42%) |
Aug 21, 2024 | 5.930 | 6.100 | 5.880 | 5.980 | 475,259 | +0.13(+2.22%) |
Aug 20, 2024 | 5.960 | 6.080 | 5.780 | 5.850 | 774,519 | -0.16(-2.66%) |
Aug 19, 2024 | 6.340 | 6.375 | 5.990 | 6.010 | 582,293 | -0.28(-4.45%) |
Aug 16, 2024 | 6.250 | 6.345 | 6.210 | 6.290 | 221,806 | +0.04(+0.64%) |
Aug 15, 2024 | 6.190 | 6.285 | 6.100 | 6.250 | 197,226 | +0.26(+4.34%) |
Aug 14, 2024 | 6.160 | 6.200 | 5.960 | 5.990 | 188,054 | -0.15(-2.44%) |
Aug 13, 2024 | 6.010 | 6.160 | 5.930 | 6.140 | 205,804 | +0.19(+3.19%) |
Aug 12, 2024 | 6.080 | 6.080 | 5.865 | 5.950 | 217,709 | -0.12(-1.98%) |
Aug 09, 2024 | 6.050 | 6.110 | 5.990 | 6.070 | 194,817 | +0.00(+0.00%) |
Aug 08, 2024 | 5.900 | 6.070 | 5.900 | 6.070 | 242,683 | +0.27(+4.66%) |
Aug 07, 2024 | 5.980 | 5.995 | 5.760 | 5.800 | 235,750 | -0.13(-2.19%) |
Aug 06, 2024 | 5.810 | 5.940 | 5.710 | 5.930 | 257,258 | +0.13(+2.24%) |
Aug 05, 2024 | 5.500 | 5.850 | 5.450 | 5.800 | 464,726 | -0.28(-4.61%) |
Aug 02, 2024 | 6.480 | 6.480 | 5.885 | 6.080 | 542,117 | -0.47(-7.18%) |
Aug 01, 2024 | 6.850 | 6.950 | 6.364 | 6.550 | 680,935 | -0.33(-4.80%) |
Jul 31, 2024 | 6.800 | 6.985 | 6.725 | 6.880 | 240,088 | +0.15(+2.23%) |
Jul 30, 2024 | 6.750 | 6.790 | 6.680 | 6.730 | 178,822 | -0.02(-0.30%) |
Jul 29, 2024 | 6.870 | 6.900 | 6.670 | 6.750 | 194,630 | -0.11(-1.60%) |
Jul 26, 2024 | 6.750 | 6.960 | 6.740 | 6.860 | 611,812 | +0.22(+3.24%) |
Jul 25, 2024 | 6.590 | 6.760 | 6.500 | 6.645 | 176,608 | +0.07(+1.14%) |
Jul 24, 2024 | 6.680 | 6.790 | 6.495 | 6.570 | 395,045 | -0.16(-2.38%) |
Jul 23, 2024 | 6.700 | 6.830 | 6.670 | 6.730 | 193,731 | -0.02(-0.30%) |
Jul 22, 2024 | 6.570 | 6.775 | 6.480 | 6.750 | 285,805 | +0.22(+3.37%) |
Jul 19, 2024 | 6.730 | 6.740 | 6.510 | 6.530 | 352,005 | -0.17(-2.61%) |
Jul 18, 2024 | 6.900 | 6.970 | 6.630 | 6.705 | 274,523 | -0.20(-2.83%) |
Jul 17, 2024 | 6.790 | 6.965 | 6.790 | 6.900 | 426,865 | +0.04(+0.58%) |
Jul 16, 2024 | 6.590 | 6.860 | 6.550 | 6.860 | 284,195 | +0.34(+5.21%) |
Jul 15, 2024 | 6.560 | 6.660 | 6.460 | 6.520 | 460,143 | +0.03(+0.46%) |
Jul 12, 2024 | 6.540 | 6.700 | 6.410 | 6.490 | 441,874 | +0.00(+0.00%) |
Jul 11, 2024 | 6.130 | 6.520 | 6.130 | 6.490 | 713,514 | +0.40(+6.57%) |
Jul 10, 2024 | 6.000 | 6.170 | 6.000 | 6.090 | 458,040 | +0.11(+1.84%) |
Jul 09, 2024 | 5.940 | 5.995 | 5.875 | 5.980 | 366,424 | +0.03(+0.50%) |
Jul 08, 2024 | 5.800 | 5.985 | 5.800 | 5.950 | 261,527 | +0.16(+2.76%) |
Jul 05, 2024 | 5.770 | 5.846 | 5.625 | 5.790 | 583,908 | -0.01(-0.17%) |
Jul 03, 2024 | 5.790 | 5.875 | 5.770 | 5.800 | 192,746 | +0.04(+0.69%) |
Jul 02, 2024 | 5.970 | 5.970 | 5.760 | 5.760 | 420,252 | -0.20(-3.36%) |