Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.020 | 6.020 | 5.890 | 5.920 | 239,250 | -0.10(-1.66%) |
Oct 17, 2024 | 6.210 | 6.210 | 5.950 | 6.020 | 314,795 | -0.19(-3.06%) |
Oct 16, 2024 | 6.300 | 6.310 | 6.200 | 6.210 | 172,554 | -0.06(-0.96%) |
Oct 15, 2024 | 6.280 | 6.290 | 6.220 | 6.270 | 221,440 | -0.01(-0.16%) |
Oct 11, 2024 | 6.280 | 0 | +0.06(+0.96%) | |||
Oct 10, 2024 | 6.140 | 6.250 | 6.140 | 6.220 | 186,050 | +0.19(+3.15%) |
Oct 09, 2024 | 6.000 | 6.080 | 5.930 | 6.030 | 180,079 | -0.04(-0.66%) |
Oct 08, 2024 | 6.190 | 6.200 | 6.030 | 6.070 | 642,298 | -0.31(-4.86%) |
Oct 07, 2024 | 6.370 | 6.480 | 6.340 | 6.380 | 603,993 | +0.12(+1.92%) |
Oct 04, 2024 | 6.350 | 6.370 | 6.180 | 6.260 | 511,882 | -0.03(-0.48%) |
Oct 03, 2024 | 6.430 | 6.440 | 6.270 | 6.290 | 526,356 | -0.24(-3.68%) |
Oct 02, 2024 | 6.610 | 6.610 | 6.490 | 6.530 | 388,502 | -0.09(-1.36%) |
Oct 01, 2024 | 6.640 | 6.710 | 6.510 | 6.620 | 510,073 | -0.02(-0.30%) |
Sep 30, 2024 | 6.720 | 6.730 | 6.530 | 6.640 | 496,315 | -0.04(-0.60%) |
Sep 27, 2024 | 6.730 | 6.900 | 6.660 | 6.680 | 1,001,779 | +0.22(+3.41%) |
Sep 26, 2024 | 6.160 | 6.500 | 6.090 | 6.460 | 1,178,512 | +0.51(+8.57%) |
Sep 25, 2024 | 6.120 | 6.150 | 5.900 | 5.950 | 1,175,581 | +0.26(+4.57%) |
Sep 24, 2024 | 5.550 | 5.970 | 5.550 | 5.690 | 759,132 | +0.38(+7.16%) |
Sep 23, 2024 | 5.240 | 5.310 | 5.240 | 5.310 | 176,490 | +0.11(+2.12%) |
Sep 20, 2024 | 5.360 | 5.370 | 5.200 | 5.200 | 172,858 | -0.22(-4.06%) |
Sep 19, 2024 | 5.220 | 5.430 | 5.220 | 5.420 | 506,278 | +0.38(+7.54%) |
Sep 18, 2024 | 5.110 | 5.160 | 5.040 | 5.040 | 156,094 | -0.07(-1.37%) |
Sep 17, 2024 | 5.120 | 5.120 | 5.060 | 5.110 | 169,848 | -0.01(-0.20%) |
Sep 16, 2024 | 5.150 | 5.160 | 5.030 | 5.120 | 191,043 | -0.11(-2.10%) |
Sep 13, 2024 | 5.150 | 5.290 | 5.150 | 5.230 | 466,639 | +0.15(+2.95%) |
Sep 12, 2024 | 5.000 | 5.080 | 4.970 | 5.080 | 284,777 | +0.09(+1.80%) |
Sep 11, 2024 | 4.900 | 5.010 | 4.860 | 4.990 | 301,465 | +0.18(+3.74%) |
Sep 10, 2024 | 4.850 | 4.850 | 4.740 | 4.810 | 519,749 | -0.11(-2.24%) |
Sep 09, 2024 | 4.940 | 5.000 | 4.890 | 4.920 | 265,216 | +0.05(+1.03%) |
Sep 06, 2024 | 5.180 | 5.180 | 4.850 | 4.870 | 506,131 | -0.18(-3.56%) |
Sep 05, 2024 | 5.120 | 5.120 | 4.990 | 5.050 | 678,922 | -0.15(-2.88%) |
Sep 04, 2024 | 5.320 | 5.320 | 5.200 | 5.200 | 277,965 | -0.19(-3.53%) |
Sep 03, 2024 | 5.570 | 5.570 | 5.340 | 5.390 | 774,214 | -0.45(-7.71%) |
Aug 30, 2024 | 5.840 | 0 | +0.14(+2.46%) | |||
Aug 29, 2024 | 5.610 | 5.770 | 5.610 | 5.700 | 473,341 | +0.11(+1.97%) |
Aug 28, 2024 | 5.480 | 5.610 | 5.430 | 5.590 | 378,271 | +0.07(+1.27%) |
Aug 27, 2024 | 5.480 | 5.590 | 5.470 | 5.520 | 209,579 | +0.05(+0.91%) |
Aug 26, 2024 | 5.440 | 5.570 | 5.440 | 5.470 | 769,303 | -0.02(-0.36%) |
Aug 23, 2024 | 5.380 | 5.510 | 5.370 | 5.490 | 331,821 | +0.04(+0.73%) |
Aug 22, 2024 | 5.450 | 5.510 | 5.410 | 5.450 | 138,006 | +0.00(+0.00%) |
Aug 21, 2024 | 5.360 | 5.510 | 5.360 | 5.450 | 214,000 | +0.13(+2.44%) |
Aug 20, 2024 | 5.350 | 5.350 | 5.320 | 5.320 | 90,153 | -0.04(-0.75%) |
Aug 19, 2024 | 5.300 | 5.370 | 5.210 | 5.360 | 502,918 | +0.05(+0.94%) |
Aug 16, 2024 | 5.200 | 5.320 | 5.190 | 5.310 | 257,364 | +0.11(+2.12%) |
Aug 15, 2024 | 5.280 | 5.280 | 5.180 | 5.200 | 649,859 | -0.12(-2.26%) |
Aug 14, 2024 | 5.340 | 5.340 | 5.260 | 5.320 | 1,102,752 | -0.17(-3.10%) |
Aug 13, 2024 | 5.480 | 5.490 | 5.460 | 5.490 | 83,943 | +0.01(+0.18%) |
Aug 12, 2024 | 5.500 | 5.500 | 5.440 | 5.480 | 86,644 | +0.02(+0.37%) |
Aug 09, 2024 | 5.410 | 5.470 | 5.360 | 5.460 | 175,019 | +0.10(+1.87%) |
Aug 08, 2024 | 5.250 | 5.410 | 5.250 | 5.360 | 221,892 | +0.19(+3.68%) |
Aug 07, 2024 | 5.250 | 5.300 | 5.170 | 5.170 | 249,710 | -0.03(-0.58%) |
Aug 06, 2024 | 5.290 | 5.350 | 5.200 | 5.200 | 441,872 | -0.13(-2.44%) |
Aug 02, 2024 | 5.330 | 0 | -0.28(-4.99%) |