Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.130 | 5.380 | 5.128 | 5.380 | 20,391 | +0.31(+6.11%) |
Sep 26, 2024 | 5.370 | 5.410 | 5.070 | 5.070 | 22,915 | -0.20(-3.80%) |
Sep 25, 2024 | 5.410 | 5.410 | 5.050 | 5.270 | 37,050 | -0.10(-1.86%) |
Sep 24, 2024 | 5.620 | 5.620 | 5.350 | 5.370 | 22,691 | -0.27(-4.79%) |
Sep 23, 2024 | 5.920 | 5.920 | 5.450 | 5.640 | 43,221 | -0.27(-4.57%) |
Sep 20, 2024 | 5.850 | 5.950 | 5.750 | 5.910 | 17,561 | -0.02(-0.34%) |
Sep 19, 2024 | 6.000 | 6.040 | 5.800 | 5.930 | 35,488 | +0.07(+1.19%) |
Sep 18, 2024 | 6.180 | 6.339 | 5.700 | 5.860 | 53,591 | -0.31(-5.02%) |
Sep 17, 2024 | 5.960 | 6.440 | 5.825 | 6.170 | 112,709 | +0.30(+5.11%) |
Sep 16, 2024 | 5.450 | 5.940 | 5.342 | 5.870 | 51,314 | +0.41(+7.51%) |
Sep 13, 2024 | 5.060 | 5.460 | 5.000 | 5.460 | 28,297 | +0.47(+9.42%) |
Sep 12, 2024 | 5.060 | 5.100 | 4.960 | 4.990 | 14,844 | -0.11(-2.16%) |
Sep 11, 2024 | 4.920 | 5.100 | 4.920 | 5.100 | 19,929 | +0.17(+3.45%) |
Sep 10, 2024 | 4.910 | 5.200 | 4.897 | 4.930 | 37,320 | -0.01(-0.20%) |
Sep 09, 2024 | 4.960 | 5.005 | 4.765 | 4.940 | 26,401 | -0.04(-0.80%) |
Sep 06, 2024 | 5.120 | 5.230 | 4.900 | 4.980 | 31,478 | -0.20(-3.86%) |
Sep 05, 2024 | 5.240 | 5.290 | 5.001 | 5.180 | 21,350 | -0.02(-0.38%) |
Sep 04, 2024 | 5.180 | 5.370 | 4.760 | 5.200 | 50,415 | -0.06(-1.14%) |
Sep 03, 2024 | 5.500 | 5.660 | 5.250 | 5.260 | 33,351 | -0.27(-4.80%) |
Aug 30, 2024 | 5.510 | 5.740 | 5.206 | 5.525 | 42,891 | +0.02(+0.27%) |
Aug 29, 2024 | 5.730 | 5.959 | 5.400 | 5.510 | 41,484 | -0.22(-3.84%) |
Aug 28, 2024 | 6.050 | 6.150 | 5.550 | 5.730 | 41,116 | -0.29(-4.82%) |
Aug 27, 2024 | 6.310 | 6.460 | 6.010 | 6.020 | 61,297 | -0.41(-6.38%) |
Aug 26, 2024 | 6.310 | 6.580 | 5.882 | 6.430 | 103,019 | +0.18(+2.88%) |
Aug 23, 2024 | 6.120 | 6.730 | 5.870 | 6.250 | 202,682 | +0.33(+5.57%) |
Aug 22, 2024 | 6.500 | 8.290 | 5.880 | 5.920 | 483,376 | -0.08(-1.33%) |
Aug 21, 2024 | 4.500 | 6.500 | 4.500 | 6.000 | 227,243 | +1.60(+36.36%) |
Aug 20, 2024 | 4.300 | 4.470 | 4.300 | 4.400 | 13,325 | +0.06(+1.38%) |
Aug 19, 2024 | 4.210 | 4.380 | 4.120 | 4.340 | 24,262 | +0.16(+3.83%) |
Aug 16, 2024 | 4.210 | 4.320 | 4.080 | 4.180 | 31,095 | -0.06(-1.42%) |
Aug 15, 2024 | 4.290 | 4.370 | 4.052 | 4.240 | 34,350 | +0.03(+0.71%) |
Aug 14, 2024 | 4.410 | 4.579 | 4.120 | 4.210 | 22,023 | -0.22(-4.97%) |
Aug 13, 2024 | 4.570 | 4.630 | 4.410 | 4.430 | 59,354 | -0.06(-1.34%) |
Aug 12, 2024 | 4.550 | 4.550 | 4.370 | 4.490 | 21,680 | +0.00(+0.00%) |
Aug 09, 2024 | 4.500 | 4.638 | 4.360 | 4.490 | 22,283 | -0.00(-0.11%) |
Aug 08, 2024 | 4.430 | 4.540 | 4.420 | 4.495 | 18,711 | +0.08(+1.93%) |
Aug 07, 2024 | 4.800 | 5.050 | 4.320 | 4.410 | 33,362 | -0.39(-8.12%) |
Aug 06, 2024 | 4.700 | 5.070 | 4.700 | 4.800 | 36,186 | -0.01(-0.21%) |
Aug 05, 2024 | 4.860 | 5.180 | 4.703 | 4.810 | 50,926 | -0.19(-3.80%) |
Aug 02, 2024 | 5.000 | 5.350 | 4.850 | 5.000 | 24,493 | +0.06(+1.21%) |
Aug 01, 2024 | 5.480 | 5.681 | 4.610 | 4.940 | 32,452 | -0.54(-9.85%) |
Jul 31, 2024 | 5.770 | 5.770 | 5.380 | 5.480 | 37,560 | -0.33(-5.68%) |
Jul 30, 2024 | 6.180 | 6.190 | 5.600 | 5.810 | 42,545 | -0.24(-3.97%) |
Jul 29, 2024 | 6.000 | 6.340 | 6.000 | 6.050 | 19,723 | -0.07(-1.14%) |
Jul 26, 2024 | 6.110 | 6.280 | 6.000 | 6.120 | 11,499 | +0.10(+1.66%) |
Jul 25, 2024 | 6.260 | 6.260 | 5.910 | 6.020 | 38,023 | -0.25(-3.99%) |
Jul 24, 2024 | 6.320 | 6.400 | 6.160 | 6.270 | 15,821 | -0.05(-0.79%) |
Jul 23, 2024 | 6.150 | 6.460 | 6.070 | 6.320 | 17,347 | +0.15(+2.43%) |
Jul 22, 2024 | 6.490 | 6.640 | 6.080 | 6.170 | 33,970 | -0.32(-4.93%) |
Jul 19, 2024 | 6.670 | 6.710 | 6.330 | 6.490 | 15,149 | -0.18(-2.70%) |
Jul 18, 2024 | 6.610 | 7.101 | 6.610 | 6.670 | 25,369 | +0.04(+0.60%) |
Jul 17, 2024 | 6.850 | 7.120 | 6.630 | 6.630 | 26,299 | -0.24(-3.49%) |
Jul 16, 2024 | 7.010 | 7.150 | 6.850 | 6.870 | 29,654 | -0.11(-1.58%) |
Jul 15, 2024 | 6.910 | 7.091 | 6.900 | 6.980 | 34,401 | +0.04(+0.58%) |
Jul 12, 2024 | 6.970 | 7.110 | 6.820 | 6.940 | 49,061 | +0.02(+0.29%) |
Jul 11, 2024 | 7.060 | 7.247 | 6.636 | 6.920 | 31,843 | +0.05(+0.73%) |
Jul 10, 2024 | 6.790 | 6.950 | 6.689 | 6.870 | 22,442 | +0.02(+0.29%) |
Jul 09, 2024 | 6.740 | 6.910 | 6.550 | 6.850 | 23,556 | +0.18(+2.78%) |
Jul 08, 2024 | 6.560 | 6.780 | 6.560 | 6.665 | 35,922 | +0.29(+4.47%) |
Jul 05, 2024 | 6.240 | 6.920 | 6.190 | 6.380 | 12,418 | +0.13(+2.08%) |
Jul 03, 2024 | 6.290 | 6.630 | 6.210 | 6.250 | 22,138 | +0.00(+0.00%) |
Jul 02, 2024 | 6.380 | 6.770 | 6.068 | 6.250 | 33,106 | -0.13(-2.04%) |