Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.430 | 6.830 | 6.370 | 6.820 | 80,235 | +0.36(+5.57%) |
Sep 26, 2024 | 6.250 | 6.625 | 6.060 | 6.460 | 93,393 | +0.22(+3.53%) |
Sep 25, 2024 | 7.040 | 7.040 | 6.040 | 6.240 | 106,379 | -0.82(-11.61%) |
Sep 24, 2024 | 7.280 | 7.430 | 6.780 | 7.060 | 363,078 | -0.22(-3.02%) |
Sep 23, 2024 | 7.840 | 7.890 | 6.830 | 7.280 | 596,560 | -0.56(-7.14%) |
Sep 20, 2024 | 6.410 | 8.400 | 6.030 | 7.840 | 1,302,089 | +1.14(+17.01%) |
Sep 19, 2024 | 6.010 | 6.710 | 5.890 | 6.700 | 322,464 | +0.70(+11.67%) |
Sep 18, 2024 | 5.580 | 6.100 | 5.390 | 6.000 | 390,280 | +0.40(+7.14%) |
Sep 17, 2024 | 6.010 | 6.560 | 5.540 | 5.600 | 109,737 | -0.39(-6.51%) |
Sep 16, 2024 | 6.140 | 6.275 | 5.675 | 5.990 | 88,109 | -0.08(-1.32%) |
Sep 13, 2024 | 5.910 | 6.300 | 5.900 | 6.070 | 63,795 | +0.13(+2.19%) |
Sep 12, 2024 | 5.950 | 6.000 | 5.750 | 5.940 | 89,308 | +0.00(+0.00%) |
Sep 11, 2024 | 6.090 | 6.130 | 5.700 | 5.940 | 75,760 | -0.03(-0.50%) |
Sep 10, 2024 | 6.050 | 6.100 | 5.770 | 5.970 | 109,595 | -0.03(-0.50%) |
Sep 09, 2024 | 5.400 | 6.950 | 5.315 | 6.000 | 342,771 | +0.85(+16.50%) |
Sep 06, 2024 | 5.150 | 5.330 | 4.880 | 5.150 | 86,423 | +0.03(+0.59%) |
Sep 05, 2024 | 4.850 | 5.140 | 4.695 | 5.120 | 47,651 | +0.36(+7.56%) |
Sep 04, 2024 | 5.050 | 5.140 | 4.650 | 4.760 | 79,321 | -0.20(-4.03%) |
Sep 03, 2024 | 5.310 | 5.340 | 4.890 | 4.960 | 66,292 | -0.28(-5.34%) |
Aug 30, 2024 | 5.340 | 5.500 | 5.030 | 5.240 | 93,014 | +0.00(+0.00%) |
Aug 29, 2024 | 5.150 | 5.830 | 5.140 | 5.240 | 95,503 | +0.14(+2.75%) |
Aug 28, 2024 | 5.430 | 5.500 | 5.000 | 5.100 | 77,699 | -0.16(-3.04%) |
Aug 27, 2024 | 5.070 | 5.510 | 5.020 | 5.260 | 79,278 | +0.24(+4.78%) |
Aug 26, 2024 | 5.330 | 5.490 | 4.820 | 5.020 | 85,895 | -0.23(-4.38%) |
Aug 23, 2024 | 5.930 | 5.999 | 5.180 | 5.250 | 132,806 | -0.41(-7.24%) |
Aug 22, 2024 | 5.500 | 5.660 | 5.410 | 5.660 | 190,099 | +0.22(+4.04%) |
Aug 21, 2024 | 5.790 | 5.790 | 5.350 | 5.440 | 168,328 | +0.17(+3.23%) |
Aug 20, 2024 | 6.790 | 6.790 | 5.110 | 5.270 | 442,467 | -0.83(-13.61%) |
Aug 19, 2024 | 4.780 | 6.380 | 4.780 | 6.100 | 831,473 | +2.11(+52.88%) |
Aug 16, 2024 | 4.040 | 4.040 | 3.850 | 3.990 | 20,866 | -0.06(-1.48%) |
Aug 15, 2024 | 3.800 | 4.150 | 3.800 | 4.050 | 30,648 | +0.24(+6.30%) |
Aug 14, 2024 | 4.250 | 4.250 | 3.650 | 3.810 | 41,236 | -0.68(-15.14%) |
Aug 13, 2024 | 4.990 | 4.990 | 4.350 | 4.490 | 33,887 | -0.47(-9.48%) |
Aug 12, 2024 | 4.320 | 5.400 | 3.930 | 4.960 | 68,902 | +0.67(+15.62%) |
Aug 09, 2024 | 4.280 | 4.520 | 3.980 | 4.290 | 31,348 | +0.03(+0.70%) |
Aug 08, 2024 | 3.784 | 4.438 | 3.770 | 4.260 | 18,027 | +0.28(+7.04%) |
Aug 07, 2024 | 3.640 | 4.135 | 3.610 | 3.980 | 15,372 | +0.54(+15.70%) |
Aug 06, 2024 | 3.380 | 3.640 | 3.310 | 3.440 | 12,599 | +0.02(+0.58%) |
Aug 05, 2024 | 3.310 | 3.650 | 3.126 | 3.420 | 23,565 | +0.08(+2.40%) |
Aug 02, 2024 | 3.260 | 3.490 | 3.110 | 3.340 | 15,065 | -0.12(-3.61%) |
Aug 01, 2024 | 3.600 | 3.810 | 3.190 | 3.465 | 36,199 | -0.15(-4.02%) |
Jul 31, 2024 | 3.760 | 3.835 | 3.610 | 3.610 | 17,057 | -0.20(-5.25%) |
Jul 30, 2024 | 3.790 | 3.860 | 3.750 | 3.810 | 5,212 | +0.03(+0.79%) |
Jul 29, 2024 | 3.820 | 4.000 | 3.750 | 3.780 | 13,408 | -0.10(-2.58%) |
Jul 26, 2024 | 4.070 | 4.100 | 3.750 | 3.880 | 32,477 | -0.09(-2.27%) |
Jul 25, 2024 | 3.970 | 4.173 | 3.930 | 3.970 | 40,024 | -0.10(-2.46%) |
Jul 24, 2024 | 3.890 | 4.540 | 3.800 | 4.070 | 42,269 | +0.04(+0.99%) |
Jul 23, 2024 | 4.020 | 4.140 | 3.880 | 4.030 | 31,880 | +0.01(+0.25%) |
Jul 22, 2024 | 3.960 | 4.020 | 3.720 | 4.020 | 29,911 | +0.27(+7.20%) |
Jul 19, 2024 | 3.910 | 4.000 | 3.720 | 3.750 | 19,572 | -0.14(-3.60%) |
Jul 18, 2024 | 3.980 | 4.010 | 3.720 | 3.890 | 17,394 | -0.07(-1.77%) |
Jul 17, 2024 | 4.370 | 4.370 | 3.720 | 3.960 | 56,896 | -0.20(-4.81%) |
Jul 16, 2024 | 4.080 | 4.160 | 3.950 | 4.160 | 12,145 | +0.02(+0.48%) |
Jul 15, 2024 | 4.200 | 4.200 | 3.780 | 4.140 | 19,649 | +0.01(+0.24%) |
Jul 12, 2024 | 3.960 | 4.130 | 3.960 | 4.130 | 17,732 | +0.12(+2.99%) |
Jul 11, 2024 | 4.280 | 4.280 | 3.640 | 4.010 | 46,443 | -0.24(-5.65%) |
Jul 10, 2024 | 4.437 | 4.437 | 4.010 | 4.250 | 18,050 | -0.06(-1.39%) |
Jul 09, 2024 | 4.450 | 4.738 | 4.210 | 4.310 | 70,908 | -0.11(-2.49%) |
Jul 08, 2024 | 4.490 | 4.500 | 4.210 | 4.420 | 29,894 | +0.09(+2.08%) |
Jul 05, 2024 | 3.750 | 4.340 | 3.750 | 4.330 | 22,673 | +0.58(+15.47%) |
Jul 03, 2024 | 4.060 | 4.060 | 3.720 | 3.750 | 7,641 | -0.30(-7.41%) |
Jul 02, 2024 | 4.130 | 4.190 | 3.990 | 4.050 | 25,404 | -0.20(-4.71%) |