Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 4.840 | 5.260 | 4.670 | 4.840 | 147,903 | -0.12(-2.42%) |
Sep 11, 2024 | 5.085 | 5.085 | 4.960 | 4.960 | 1,418 | -0.13(-2.55%) |
Sep 10, 2024 | 5.000 | 5.090 | 4.760 | 5.090 | 38,807 | -0.40(-7.29%) |
Sep 09, 2024 | 4.954 | 5.500 | 4.954 | 5.490 | 1,850 | +0.64(+13.20%) |
Sep 06, 2024 | 5.450 | 5.560 | 4.850 | 4.850 | 185,460 | +0.04(+0.83%) |
Sep 05, 2024 | 5.110 | 5.125 | 4.810 | 4.810 | 1,660 | -0.35(-6.87%) |
Sep 04, 2024 | 4.931 | 5.350 | 4.931 | 5.165 | 27,781 | -0.04(-0.68%) |
Sep 03, 2024 | 5.200 | 5.200 | 5.050 | 5.200 | 1,682 | +0.08(+1.66%) |
Aug 30, 2024 | 5.090 | 5.390 | 4.950 | 5.115 | 36,834 | +0.00(+0.10%) |
Aug 29, 2024 | 4.978 | 5.110 | 4.978 | 5.110 | 16,356 | +0.05(+1.00%) |
Aug 28, 2024 | 5.520 | 5.520 | 5.060 | 5.060 | 9,501 | +0.02(+0.49%) |
Aug 26, 2024 | 5.035 | 0 | -0.23(-4.46%) | |||
Aug 22, 2024 | 5.270 | 95 | -0.23(-4.18%) | |||
Aug 21, 2024 | 5.500 | 5.500 | 5.094 | 5.500 | 1,938 | +0.15(+2.80%) |
Aug 20, 2024 | 5.540 | 5.540 | 5.350 | 5.350 | 3,811 | -0.04(-0.65%) |
Aug 19, 2024 | 5.385 | 5.385 | 5.385 | 5.385 | 288 | -0.05(-0.97%) |
Aug 16, 2024 | 5.370 | 5.438 | 5.370 | 5.438 | 2,052 | -0.36(-6.24%) |
Aug 15, 2024 | 5.870 | 5.870 | 5.800 | 5.800 | 1,819 | +0.29(+5.26%) |
Aug 13, 2024 | 5.510 | 3,400 | +0.21(+3.92%) | |||
Aug 12, 2024 | 5.303 | 6.440 | 5.302 | 5.302 | 19,442 | +0.09(+1.77%) |
Aug 09, 2024 | 4.600 | 5.210 | 4.600 | 5.210 | 3,379 | -0.01(-0.17%) |
Aug 08, 2024 | 5.090 | 6.250 | 4.570 | 5.219 | 44,075 | +0.12(+2.33%) |
Aug 07, 2024 | 5.190 | 5.190 | 5.100 | 5.100 | 473 | -0.27(-5.03%) |
Aug 06, 2024 | 5.304 | 5.370 | 4.955 | 5.370 | 130,258 | +0.22(+4.27%) |
Aug 05, 2024 | 4.931 | 5.150 | 4.860 | 5.150 | 316,940 | +0.28(+5.71%) |
Aug 02, 2024 | 5.100 | 5.100 | 4.872 | 4.872 | 1,628 | +0.04(+0.77%) |
Aug 01, 2024 | 5.100 | 5.110 | 4.835 | 4.835 | 99,114 | -0.54(-10.13%) |
Jul 31, 2024 | 5.170 | 5.410 | 5.160 | 5.380 | 27,872 | -2.07(-27.79%) |
Jul 30, 2024 | 7.450 | 7.450 | 4.980 | 7.450 | 483,387 | -0.55(-6.87%) |
Jul 29, 2024 | 4.885 | 14.00 | 4.885 | 8.000 | 79,829 | +4.07(+103.56%) |
Jul 26, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 1,762 | -0.75(-15.99%) |
Jul 25, 2024 | 4.873 | 5.290 | 3.920 | 4.678 | 72,490 | -0.28(-5.68%) |
Jul 24, 2024 | 4.950 | 4.960 | 4.950 | 4.960 | 704 | +0.00(+0.00%) |
Jul 23, 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 411,493 | +0.14(+2.90%) |
Jul 22, 2024 | 4.166 | 4.820 | 4.166 | 4.820 | 44,835 | +0.09(+1.89%) |
Jul 19, 2024 | 4.731 | 4.731 | 4.731 | 4.731 | 973 | -0.56(-10.58%) |
Jul 18, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 133 | +0.60(+12.79%) |
Jul 17, 2024 | 4.670 | 4.754 | 4.670 | 4.690 | 32,968 | -0.10(-2.06%) |
Jul 16, 2024 | 3.870 | 4.789 | 3.870 | 4.789 | 192,104 | +0.22(+4.79%) |
Jul 15, 2024 | 3.932 | 4.850 | 3.932 | 4.570 | 410,180 | +0.17(+3.86%) |
Jul 11, 2024 | 4.400 | 6 | -0.50(-10.20%) | |||
Jul 10, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.10(+2.08%) |
Jul 05, 2024 | 4.800 | 98 | +0.93(+24.03%) | |||
Jul 03, 2024 | 4.135 | 4.135 | 3.870 | 3.870 | 486 | -0.44(-10.21%) |
|