Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.320 | 5.415 | 5.160 | 5.290 | 439,478 | +0.09(+1.73%) |
Sep 26, 2024 | 5.500 | 5.500 | 5.000 | 5.200 | 417,006 | -0.20(-3.70%) |
Sep 25, 2024 | 5.720 | 5.720 | 5.380 | 5.400 | 432,521 | -0.34(-5.92%) |
Sep 24, 2024 | 5.770 | 5.810 | 5.670 | 5.740 | 376,619 | +0.02(+0.35%) |
Sep 23, 2024 | 5.850 | 5.860 | 5.690 | 5.720 | 369,059 | -0.13(-2.22%) |
Sep 20, 2024 | 5.750 | 5.850 | 5.650 | 5.850 | 1,585,498 | +0.00(+0.00%) |
Sep 19, 2024 | 6.110 | 6.110 | 5.750 | 5.850 | 414,748 | +0.03(+0.52%) |
Sep 18, 2024 | 5.850 | 6.280 | 5.803 | 5.820 | 435,639 | -0.03(-0.51%) |
Sep 17, 2024 | 5.910 | 6.165 | 5.810 | 5.850 | 575,492 | +0.09(+1.56%) |
Sep 16, 2024 | 5.820 | 5.840 | 5.550 | 5.760 | 375,004 | -0.03(-0.52%) |
Sep 13, 2024 | 5.200 | 5.825 | 5.200 | 5.790 | 763,792 | +0.69(+13.53%) |
Sep 12, 2024 | 4.750 | 5.140 | 4.690 | 5.100 | 541,566 | +0.39(+8.28%) |
Sep 11, 2024 | 4.810 | 4.930 | 4.670 | 4.710 | 368,541 | -0.13(-2.69%) |
Sep 10, 2024 | 4.840 | 4.910 | 4.670 | 4.840 | 652,441 | +0.00(+0.00%) |
Sep 09, 2024 | 5.150 | 5.230 | 4.840 | 4.840 | 519,024 | -0.34(-6.56%) |
Sep 06, 2024 | 5.300 | 5.350 | 4.990 | 5.180 | 313,410 | -0.10(-1.89%) |
Sep 05, 2024 | 5.310 | 5.355 | 5.035 | 5.280 | 403,692 | -0.03(-0.56%) |
Sep 04, 2024 | 5.520 | 5.550 | 5.260 | 5.310 | 443,753 | -0.24(-4.32%) |
Sep 03, 2024 | 5.970 | 6.125 | 5.540 | 5.550 | 595,431 | -0.64(-10.34%) |
Aug 30, 2024 | 6.370 | 6.490 | 6.165 | 6.190 | 925,114 | -0.15(-2.37%) |
Aug 29, 2024 | 5.860 | 6.340 | 5.790 | 6.340 | 440,200 | +0.58(+10.07%) |
Aug 28, 2024 | 5.780 | 5.845 | 5.590 | 5.760 | 506,862 | -0.06(-1.03%) |
Aug 27, 2024 | 5.750 | 6.140 | 5.670 | 5.820 | 621,366 | -0.09(-1.52%) |
Aug 26, 2024 | 5.870 | 6.030 | 5.630 | 5.910 | 790,479 | +0.11(+1.90%) |
Aug 23, 2024 | 5.440 | 5.980 | 5.390 | 5.800 | 405,039 | +0.43(+8.01%) |
Aug 22, 2024 | 5.460 | 5.600 | 5.325 | 5.370 | 362,796 | -0.09(-1.65%) |
Aug 21, 2024 | 5.390 | 5.570 | 5.330 | 5.460 | 592,622 | +0.11(+2.06%) |
Aug 20, 2024 | 5.710 | 5.890 | 5.290 | 5.350 | 622,912 | -0.37(-6.47%) |
Aug 19, 2024 | 5.560 | 6.140 | 5.560 | 5.720 | 1,336,295 | +0.13(+2.33%) |
Aug 16, 2024 | 5.760 | 6.028 | 5.570 | 5.590 | 559,660 | -0.20(-3.45%) |
Aug 15, 2024 | 5.350 | 6.178 | 5.320 | 5.790 | 900,872 | +0.63(+12.21%) |
Aug 14, 2024 | 5.500 | 5.520 | 5.100 | 5.160 | 754,010 | -0.34(-6.18%) |
Aug 13, 2024 | 5.600 | 5.790 | 5.490 | 5.500 | 811,410 | -0.05(-0.90%) |
Aug 12, 2024 | 6.060 | 6.130 | 5.400 | 5.550 | 1,032,989 | -0.46(-7.65%) |
Aug 09, 2024 | 5.790 | 6.160 | 5.730 | 6.010 | 1,729,642 | +0.34(+6.00%) |
Aug 08, 2024 | 4.940 | 5.821 | 4.890 | 5.670 | 1,935,315 | +0.84(+17.39%) |
Aug 07, 2024 | 5.240 | 5.495 | 4.382 | 4.830 | 4,875,933 | -3.86(-44.42%) |
Aug 06, 2024 | 8.570 | 8.795 | 8.400 | 8.690 | 569,165 | +0.15(+1.76%) |
Aug 05, 2024 | 8.640 | 8.690 | 8.250 | 8.540 | 518,036 | -0.51(-5.64%) |
Aug 02, 2024 | 8.760 | 9.210 | 8.620 | 9.050 | 604,967 | -0.13(-1.42%) |
Aug 01, 2024 | 9.870 | 10.07 | 8.970 | 9.180 | 690,253 | -0.75(-7.55%) |
Jul 31, 2024 | 9.790 | 10.34 | 9.600 | 9.930 | 655,391 | +0.18(+1.85%) |
Jul 30, 2024 | 9.280 | 9.870 | 9.180 | 9.750 | 539,951 | +0.54(+5.86%) |
Jul 29, 2024 | 9.780 | 9.800 | 9.070 | 9.210 | 318,485 | -0.53(-5.44%) |
Jul 26, 2024 | 10.14 | 10.14 | 9.620 | 9.740 | 445,625 | -0.14(-1.42%) |
Jul 25, 2024 | 9.710 | 10.29 | 9.710 | 9.880 | 434,095 | +0.14(+1.44%) |
Jul 24, 2024 | 9.750 | 9.970 | 9.700 | 9.740 | 301,082 | -0.09(-0.92%) |
Jul 23, 2024 | 9.390 | 9.920 | 9.310 | 9.830 | 460,165 | +0.33(+3.47%) |
Jul 22, 2024 | 9.140 | 9.575 | 8.860 | 9.500 | 365,501 | +0.40(+4.40%) |
Jul 19, 2024 | 9.470 | 9.575 | 9.050 | 9.100 | 455,509 | -0.37(-3.91%) |
Jul 18, 2024 | 9.990 | 10.28 | 9.390 | 9.470 | 324,375 | -0.62(-6.14%) |
Jul 17, 2024 | 9.910 | 10.37 | 9.770 | 10.09 | 464,192 | -0.01(-0.10%) |
Jul 16, 2024 | 9.640 | 10.21 | 9.640 | 10.10 | 465,274 | +0.56(+5.87%) |
Jul 15, 2024 | 9.180 | 9.600 | 9.075 | 9.540 | 528,955 | +0.37(+4.03%) |
Jul 12, 2024 | 9.000 | 9.400 | 8.960 | 9.170 | 589,895 | +0.36(+4.09%) |
Jul 11, 2024 | 8.240 | 9.270 | 8.240 | 8.810 | 727,788 | +0.80(+9.99%) |
Jul 10, 2024 | 7.650 | 8.259 | 7.510 | 8.010 | 758,956 | +0.40(+5.26%) |
Jul 09, 2024 | 8.210 | 8.238 | 7.460 | 7.610 | 953,621 | -0.76(-9.08%) |
Jul 08, 2024 | 8.620 | 8.820 | 8.360 | 8.370 | 339,964 | -0.24(-2.79%) |
Jul 05, 2024 | 8.370 | 8.650 | 8.255 | 8.610 | 223,047 | +0.23(+2.74%) |
Jul 03, 2024 | 8.350 | 8.430 | 8.220 | 8.380 | 166,365 | +0.03(+0.36%) |
Jul 02, 2024 | 8.670 | 8.670 | 8.220 | 8.350 | 326,426 | -0.26(-3.02%) |