Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 5.420 | 5.610 | 5.280 | 5.370 | 255,533 | -0.05(-0.92%) |
Sep 06, 2024 | 5.530 | 5.555 | 5.280 | 5.420 | 301,964 | -0.11(-1.99%) |
Sep 05, 2024 | 5.400 | 5.590 | 5.340 | 5.530 | 511,412 | +0.12(+2.22%) |
Sep 04, 2024 | 5.520 | 5.605 | 5.380 | 5.410 | 311,271 | -0.16(-2.87%) |
Sep 03, 2024 | 5.780 | 5.930 | 5.500 | 5.570 | 578,025 | -0.28(-4.79%) |
Aug 30, 2024 | 6.230 | 6.300 | 5.760 | 5.850 | 439,535 | -0.37(-5.95%) |
Aug 29, 2024 | 6.050 | 6.400 | 5.990 | 6.220 | 344,907 | +0.15(+2.56%) |
Aug 28, 2024 | 6.020 | 6.094 | 5.930 | 6.065 | 322,728 | -0.01(-0.25%) |
Aug 27, 2024 | 6.090 | 6.110 | 5.910 | 6.080 | 361,826 | -0.04(-0.65%) |
Aug 26, 2024 | 6.250 | 6.315 | 6.060 | 6.120 | 478,951 | -0.07(-1.13%) |
Aug 23, 2024 | 6.540 | 6.540 | 6.175 | 6.190 | 886,629 | -0.31(-4.84%) |
Aug 22, 2024 | 7.000 | 7.080 | 6.465 | 6.505 | 453,828 | -0.53(-7.47%) |
Aug 21, 2024 | 6.800 | 7.080 | 6.710 | 7.030 | 452,843 | +0.25(+3.69%) |
Aug 20, 2024 | 6.580 | 6.850 | 6.460 | 6.780 | 399,591 | +0.21(+3.20%) |
Aug 19, 2024 | 6.610 | 6.650 | 6.415 | 6.570 | 779,130 | -0.04(-0.61%) |
Aug 16, 2024 | 6.590 | 6.770 | 6.550 | 6.610 | 458,055 | -0.12(-1.78%) |
Aug 15, 2024 | 6.880 | 7.000 | 6.690 | 6.730 | 643,525 | +0.03(+0.45%) |
Aug 14, 2024 | 7.040 | 7.069 | 6.430 | 6.700 | 1,034,151 | -0.34(-4.83%) |
Aug 13, 2024 | 7.310 | 7.410 | 6.710 | 7.040 | 776,281 | -0.18(-2.49%) |
Aug 12, 2024 | 7.190 | 7.240 | 7.035 | 7.220 | 396,903 | +0.07(+0.98%) |
Aug 09, 2024 | 7.290 | 7.300 | 7.030 | 7.150 | 400,372 | -0.08(-1.11%) |
Aug 08, 2024 | 7.230 | 7.250 | 7.010 | 7.230 | 428,385 | +0.11(+1.54%) |
Aug 07, 2024 | 7.770 | 7.770 | 6.980 | 7.120 | 688,570 | -0.44(-5.82%) |
Aug 06, 2024 | 7.600 | 7.740 | 7.360 | 7.560 | 564,404 | -0.02(-0.26%) |
Aug 05, 2024 | 6.860 | 7.770 | 6.750 | 7.580 | 1,348,383 | +0.27(+3.69%) |
Aug 02, 2024 | 7.430 | 7.460 | 7.010 | 7.310 | 1,130,627 | -0.17(-2.27%) |
Aug 01, 2024 | 7.760 | 8.460 | 7.430 | 7.480 | 1,308,738 | -0.18(-2.35%) |
Jul 31, 2024 | 7.590 | 8.010 | 7.460 | 7.660 | 621,098 | +0.03(+0.39%) |
Jul 30, 2024 | 7.880 | 8.100 | 7.580 | 7.630 | 903,241 | -0.17(-2.24%) |
Jul 29, 2024 | 8.300 | 8.400 | 7.745 | 7.805 | 1,163,369 | -0.53(-6.36%) |
Jul 26, 2024 | 8.620 | 8.690 | 8.150 | 8.335 | 733,674 | -0.23(-2.74%) |
Jul 25, 2024 | 7.990 | 8.920 | 7.870 | 8.570 | 1,372,274 | +0.49(+6.06%) |
Jul 24, 2024 | 7.870 | 8.180 | 7.730 | 8.080 | 1,246,652 | +0.04(+0.56%) |
Jul 23, 2024 | 7.570 | 8.340 | 7.530 | 8.035 | 1,524,678 | +0.41(+5.38%) |
Jul 22, 2024 | 7.720 | 7.810 | 7.260 | 7.625 | 1,353,231 | -0.12(-1.49%) |
Jul 19, 2024 | 7.920 | 7.960 | 7.590 | 7.740 | 1,504,577 | -0.06(-0.77%) |
Jul 18, 2024 | 8.440 | 8.610 | 7.650 | 7.800 | 2,733,443 | -0.67(-7.91%) |
Jul 17, 2024 | 9.140 | 10.02 | 8.445 | 8.470 | 3,002,081 | -0.74(-8.03%) |
Jul 16, 2024 | 9.130 | 9.440 | 8.830 | 9.210 | 2,471,290 | +0.10(+1.10%) |
Jul 15, 2024 | 8.710 | 9.770 | 8.710 | 9.110 | 4,004,142 | +0.39(+4.47%) |
Jul 12, 2024 | 9.190 | 9.778 | 8.330 | 8.720 | 4,239,914 | -0.19(-2.13%) |
Jul 11, 2024 | 10.43 | 10.87 | 8.400 | 8.910 | 12,832,814 | -1.21(-11.96%) |
Jul 10, 2024 | 6.650 | 11.35 | 6.620 | 10.12 | 61,819,976 | +3.45(+51.72%) |
Jul 09, 2024 | 6.190 | 6.780 | 5.200 | 6.670 | 51,475,252 | +2.89(+76.46%) |
Jul 08, 2024 | 3.890 | 3.925 | 3.760 | 3.780 | 311,846 | -0.06(-1.56%) |
Jul 05, 2024 | 3.920 | 3.920 | 3.730 | 3.840 | 605,880 | -0.07(-1.79%) |
Jul 03, 2024 | 4.010 | 4.080 | 3.900 | 3.910 | 585,757 | -0.10(-2.49%) |
Jul 02, 2024 | 4.430 | 4.430 | 3.940 | 4.010 | 1,127,159 | -0.44(-9.79%) |