Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 5.060 | 5.070 | 4.650 | 4.700 | 1,359,398 | -0.27(-5.43%) |
Sep 12, 2024 | 5.030 | 5.040 | 4.840 | 4.970 | 410,065 | -0.05(-1.00%) |
Sep 11, 2024 | 4.900 | 5.020 | 4.760 | 5.020 | 490,383 | +0.09(+1.83%) |
Sep 10, 2024 | 4.750 | 4.980 | 4.620 | 4.930 | 440,960 | +0.21(+4.45%) |
Sep 09, 2024 | 4.250 | 4.835 | 4.160 | 4.720 | 626,318 | +0.48(+11.32%) |
Sep 06, 2024 | 4.570 | 4.680 | 4.200 | 4.240 | 914,327 | -0.33(-7.22%) |
Sep 05, 2024 | 4.500 | 4.640 | 4.430 | 4.570 | 471,623 | +0.10(+2.24%) |
Sep 04, 2024 | 4.550 | 4.670 | 4.430 | 4.470 | 590,602 | -0.10(-2.19%) |
Sep 03, 2024 | 4.670 | 4.860 | 4.540 | 4.570 | 672,583 | -0.21(-4.39%) |
Aug 30, 2024 | 4.860 | 5.000 | 4.601 | 4.780 | 634,315 | -0.03(-0.62%) |
Aug 29, 2024 | 5.010 | 5.110 | 4.810 | 4.810 | 523,862 | -0.13(-2.63%) |
Aug 28, 2024 | 5.000 | 5.000 | 4.850 | 4.940 | 435,352 | -0.10(-1.98%) |
Aug 27, 2024 | 4.820 | 5.090 | 4.580 | 5.040 | 873,932 | +0.17(+3.49%) |
Aug 26, 2024 | 4.860 | 4.905 | 4.760 | 4.870 | 589,022 | +0.08(+1.67%) |
Aug 23, 2024 | 4.610 | 4.960 | 4.520 | 4.790 | 1,055,761 | +0.25(+5.51%) |
Aug 22, 2024 | 4.820 | 4.845 | 4.540 | 4.540 | 536,703 | -0.26(-5.42%) |
Aug 21, 2024 | 4.680 | 5.000 | 4.660 | 4.800 | 1,069,136 | +0.04(+0.84%) |
Aug 20, 2024 | 4.400 | 5.133 | 4.400 | 4.760 | 1,428,854 | +0.39(+8.92%) |
Aug 19, 2024 | 4.030 | 4.380 | 3.940 | 4.370 | 824,395 | +0.24(+5.81%) |
Aug 16, 2024 | 3.850 | 4.200 | 3.850 | 4.130 | 2,302,109 | +0.15(+3.77%) |
Aug 15, 2024 | 4.050 | 4.310 | 3.890 | 3.980 | 2,787,383 | -0.08(-1.97%) |
Aug 14, 2024 | 4.310 | 4.310 | 3.360 | 4.060 | 5,310,205 | -0.70(-14.71%) |
Aug 13, 2024 | 4.470 | 4.790 | 4.310 | 4.760 | 3,146,257 | +0.20(+4.39%) |
Aug 12, 2024 | 5.150 | 5.170 | 4.540 | 4.560 | 1,172,521 | -0.55(-10.76%) |
Aug 09, 2024 | 4.930 | 5.230 | 4.840 | 5.110 | 615,747 | +0.14(+2.82%) |
Aug 08, 2024 | 5.010 | 5.170 | 4.850 | 4.970 | 389,045 | +0.03(+0.61%) |
Aug 07, 2024 | 5.190 | 5.250 | 4.810 | 4.940 | 783,518 | -0.17(-3.33%) |
Aug 06, 2024 | 5.200 | 5.240 | 4.890 | 5.110 | 680,264 | +0.00(+0.00%) |
Aug 05, 2024 | 5.140 | 5.280 | 4.755 | 5.110 | 884,245 | -0.39(-7.18%) |
Aug 02, 2024 | 5.500 | 5.760 | 5.390 | 5.505 | 836,042 | -0.24(-4.09%) |
Aug 01, 2024 | 6.030 | 6.060 | 5.400 | 5.740 | 1,209,943 | -0.26(-4.33%) |
Jul 31, 2024 | 6.210 | 6.340 | 5.820 | 6.000 | 2,754,337 | -0.12(-1.96%) |
Jul 30, 2024 | 6.850 | 6.950 | 6.110 | 6.120 | 586,756 | -0.71(-10.40%) |
Jul 29, 2024 | 7.000 | 7.080 | 6.505 | 6.830 | 1,203,430 | -0.17(-2.43%) |
Jul 26, 2024 | 6.840 | 7.100 | 6.701 | 7.000 | 1,906,251 | +0.27(+4.01%) |
Jul 25, 2024 | 6.710 | 7.068 | 6.699 | 6.730 | 650,765 | +0.02(+0.30%) |
Jul 24, 2024 | 6.910 | 6.960 | 6.545 | 6.710 | 498,874 | -0.19(-2.75%) |
Jul 23, 2024 | 6.810 | 7.070 | 6.810 | 6.900 | 975,254 | +0.09(+1.32%) |
Jul 22, 2024 | 6.460 | 6.920 | 6.310 | 6.810 | 746,400 | +0.30(+4.61%) |
Jul 19, 2024 | 6.550 | 6.700 | 6.410 | 6.510 | 628,391 | -0.02(-0.31%) |
Jul 18, 2024 | 6.880 | 6.980 | 6.420 | 6.530 | 962,683 | -0.33(-4.81%) |
Jul 17, 2024 | 7.180 | 7.250 | 6.410 | 6.860 | 1,692,989 | -0.20(-2.83%) |
Jul 16, 2024 | 6.200 | 7.230 | 6.200 | 7.060 | 3,515,176 | +0.93(+15.17%) |
Jul 15, 2024 | 5.720 | 6.260 | 5.540 | 6.130 | 1,217,747 | +0.43(+7.54%) |
Jul 12, 2024 | 5.850 | 6.100 | 5.570 | 5.700 | 941,953 | -0.13(-2.23%) |
Jul 11, 2024 | 5.230 | 5.880 | 5.165 | 5.830 | 1,104,625 | +0.70(+13.65%) |
Jul 10, 2024 | 5.130 | 5.230 | 4.812 | 5.130 | 658,128 | +0.03(+0.59%) |
Jul 09, 2024 | 4.660 | 5.120 | 4.615 | 5.100 | 1,292,584 | +0.42(+8.97%) |
Jul 08, 2024 | 4.350 | 4.740 | 4.330 | 4.680 | 1,528,741 | +0.62(+15.27%) |
Jul 05, 2024 | 4.110 | 4.110 | 3.980 | 4.060 | 295,413 | -0.09(-2.17%) |
Jul 03, 2024 | 4.120 | 4.199 | 4.020 | 4.150 | 211,575 | +0.03(+0.73%) |
Jul 02, 2024 | 4.230 | 4.230 | 4.040 | 4.120 | 310,881 | -0.12(-2.83%) |