Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.430 | 6.430 | 6.365 | 6.380 | 323,828 | -0.01(-0.16%) |
Sep 25, 2024 | 6.490 | 6.490 | 6.350 | 6.390 | 200,279 | -0.06(-0.93%) |
Sep 24, 2024 | 6.360 | 6.466 | 6.340 | 6.450 | 314,457 | +0.07(+1.10%) |
Sep 23, 2024 | 6.280 | 6.380 | 6.260 | 6.380 | 441,245 | +0.10(+1.59%) |
Sep 20, 2024 | 6.370 | 6.420 | 6.260 | 6.280 | 704,810 | -0.19(-2.94%) |
Sep 19, 2024 | 6.600 | 6.630 | 6.470 | 6.470 | 636,681 | -0.07(-0.99%) |
Sep 18, 2024 | 6.550 | 6.650 | 6.520 | 6.535 | 419,052 | -0.01(-0.23%) |
Sep 17, 2024 | 6.620 | 6.660 | 6.550 | 6.550 | 493,470 | -0.07(-1.06%) |
Sep 16, 2024 | 6.630 | 6.690 | 6.570 | 6.620 | 493,459 | +0.00(+0.00%) |
Sep 13, 2024 | 6.530 | 6.630 | 6.529 | 6.620 | 503,561 | +0.09(+1.38%) |
Sep 12, 2024 | 6.350 | 6.540 | 6.340 | 6.530 | 750,451 | +0.16(+2.51%) |
Sep 11, 2024 | 6.430 | 6.430 | 6.290 | 6.370 | 590,760 | -0.06(-0.93%) |
Sep 10, 2024 | 6.430 | 6.456 | 6.370 | 6.430 | 750,138 | -0.01(-0.16%) |
Sep 09, 2024 | 6.380 | 6.460 | 6.350 | 6.440 | 583,829 | +0.09(+1.42%) |
Sep 06, 2024 | 6.340 | 6.385 | 6.290 | 6.350 | 493,177 | -0.01(-0.16%) |
Sep 05, 2024 | 6.370 | 6.450 | 6.310 | 6.360 | 541,903 | -0.03(-0.47%) |
Sep 04, 2024 | 6.330 | 6.440 | 6.320 | 6.390 | 452,446 | +0.06(+0.95%) |
Sep 03, 2024 | 6.370 | 6.410 | 6.290 | 6.330 | 681,144 | -0.06(-0.94%) |
Aug 30, 2024 | 6.300 | 6.400 | 6.250 | 6.390 | 720,778 | +0.14(+2.24%) |
Aug 29, 2024 | 6.260 | 6.310 | 6.220 | 6.250 | 469,323 | -0.01(-0.16%) |
Aug 28, 2024 | 6.350 | 6.410 | 6.255 | 6.260 | 675,809 | -0.08(-1.26%) |
Aug 27, 2024 | 6.300 | 6.420 | 6.190 | 6.340 | 945,642 | +0.01(+0.16%) |
Aug 26, 2024 | 6.390 | 6.420 | 6.280 | 6.330 | 1,343,384 | +0.00(+0.00%) |
Aug 23, 2024 | 6.070 | 6.380 | 6.066 | 6.330 | 2,045,512 | +0.33(+5.50%) |
Aug 22, 2024 | 6.000 | 6.050 | 5.938 | 6.000 | 653,950 | +0.04(+0.67%) |
Aug 21, 2024 | 5.900 | 5.990 | 5.871 | 5.960 | 667,529 | +0.06(+1.02%) |
Aug 20, 2024 | 5.880 | 5.970 | 5.840 | 5.900 | 585,987 | +0.02(+0.34%) |
Aug 19, 2024 | 5.821 | 5.929 | 5.811 | 5.880 | 769,169 | +0.07(+1.19%) |
Aug 16, 2024 | 5.741 | 5.835 | 5.731 | 5.811 | 589,666 | +0.06(+1.03%) |
Aug 15, 2024 | 5.741 | 5.788 | 5.697 | 5.751 | 349,663 | +0.06(+1.04%) |
Aug 14, 2024 | 5.672 | 5.751 | 5.667 | 5.692 | 285,534 | +0.01(+0.17%) |
Aug 13, 2024 | 5.672 | 5.712 | 5.652 | 5.682 | 367,752 | +0.05(+0.88%) |
Aug 12, 2024 | 5.692 | 5.732 | 5.623 | 5.633 | 432,973 | -0.04(-0.70%) |
Aug 09, 2024 | 5.613 | 5.682 | 5.583 | 5.672 | 385,026 | +0.06(+1.06%) |
Aug 08, 2024 | 5.543 | 5.633 | 5.514 | 5.613 | 474,190 | +0.09(+1.61%) |
Aug 07, 2024 | 5.593 | 5.623 | 5.504 | 5.524 | 549,962 | +0.03(+0.54%) |
Aug 06, 2024 | 5.504 | 5.598 | 5.405 | 5.494 | 556,615 | +0.03(+0.54%) |
Aug 05, 2024 | 5.464 | 5.603 | 5.385 | 5.464 | 835,850 | -0.20(-3.50%) |
Aug 02, 2024 | 5.662 | 5.756 | 5.633 | 5.662 | 631,524 | -0.05(-0.87%) |
Aug 01, 2024 | 5.702 | 5.771 | 5.672 | 5.712 | 388,824 | +0.01(+0.17%) |
Jul 31, 2024 | 5.741 | 5.850 | 5.682 | 5.702 | 920,226 | +0.03(+0.52%) |
Jul 30, 2024 | 5.633 | 5.682 | 5.603 | 5.672 | 655,065 | +0.09(+1.60%) |
Jul 29, 2024 | 5.553 | 5.647 | 5.543 | 5.583 | 605,329 | +0.05(+0.89%) |
Jul 26, 2024 | 5.563 | 5.613 | 5.534 | 5.534 | 722,826 | +0.02(+0.36%) |
Jul 25, 2024 | 5.504 | 5.603 | 5.504 | 5.514 | 709,780 | +0.03(+0.54%) |
Jul 24, 2024 | 5.563 | 5.573 | 5.474 | 5.484 | 795,228 | -0.06(-1.07%) |
Jul 23, 2024 | 5.633 | 5.682 | 5.543 | 5.543 | 699,667 | -0.12(-2.10%) |
Jul 22, 2024 | 5.642 | 5.692 | 5.593 | 5.662 | 699,666 | -0.02(-0.35%) |
Jul 19, 2024 | 5.435 | 5.712 | 5.435 | 5.682 | 4,641,400 | +0.17(+3.05%) |
Jul 18, 2024 | 5.621 | 5.808 | 5.514 | 5.514 | 1,340,923 | -0.22(-3.76%) |
Jul 17, 2024 | 5.455 | 5.749 | 5.455 | 5.729 | 1,815,144 | +0.23(+4.09%) |
Jul 16, 2024 | 5.318 | 5.504 | 5.288 | 5.504 | 1,544,269 | +0.23(+4.27%) |
Jul 15, 2024 | 5.181 | 5.318 | 5.171 | 5.279 | 1,108,416 | +0.14(+2.67%) |
Jul 12, 2024 | 5.112 | 5.171 | 5.073 | 5.142 | 628,286 | +0.08(+1.55%) |
Jul 11, 2024 | 4.965 | 5.093 | 4.965 | 5.063 | 972,568 | +0.11(+2.17%) |
Jul 10, 2024 | 4.936 | 4.975 | 4.916 | 4.956 | 370,731 | +0.03(+0.60%) |
Jul 09, 2024 | 4.946 | 4.956 | 4.897 | 4.926 | 268,371 | +0.00(+0.00%) |
Jul 08, 2024 | 4.936 | 4.975 | 4.914 | 4.926 | 395,181 | +0.00(+0.00%) |
Jul 05, 2024 | 4.965 | 4.975 | 4.907 | 4.926 | 241,376 | -0.04(-0.79%) |
Jul 03, 2024 | 4.936 | 4.965 | 4.926 | 4.965 | 310,848 | +0.05(+1.00%) |
Jul 02, 2024 | 4.877 | 4.936 | 4.858 | 4.916 | 449,562 | +0.00(+0.00%) |