Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.520 | 6.040 | 5.505 | 5.860 | 373,615 | +0.35(+6.35%) |
Sep 26, 2024 | 5.620 | 5.660 | 5.422 | 5.510 | 358,362 | -0.01(-0.18%) |
Sep 25, 2024 | 5.870 | 5.910 | 5.489 | 5.520 | 399,400 | -0.42(-6.99%) |
Sep 24, 2024 | 5.900 | 6.030 | 5.870 | 5.935 | 334,639 | +0.06(+1.02%) |
Sep 23, 2024 | 6.450 | 6.450 | 5.850 | 5.875 | 591,972 | -0.61(-9.34%) |
Sep 20, 2024 | 6.640 | 6.700 | 6.425 | 6.480 | 406,369 | -0.21(-3.14%) |
Sep 19, 2024 | 6.970 | 7.000 | 6.640 | 6.690 | 314,894 | -0.08(-1.18%) |
Sep 18, 2024 | 6.800 | 6.980 | 6.610 | 6.770 | 203,125 | -0.01(-0.15%) |
Sep 17, 2024 | 6.900 | 7.000 | 6.740 | 6.780 | 218,050 | -0.04(-0.59%) |
Sep 16, 2024 | 6.820 | 7.000 | 6.670 | 6.820 | 249,352 | +0.01(+0.15%) |
Sep 13, 2024 | 6.690 | 6.890 | 6.680 | 6.810 | 212,642 | +0.18(+2.71%) |
Sep 12, 2024 | 6.610 | 6.718 | 6.480 | 6.630 | 208,691 | +0.08(+1.22%) |
Sep 11, 2024 | 6.360 | 6.600 | 6.350 | 6.550 | 197,736 | +0.12(+1.87%) |
Sep 10, 2024 | 6.400 | 6.480 | 6.300 | 6.430 | 116,353 | +0.02(+0.31%) |
Sep 09, 2024 | 6.360 | 6.620 | 6.295 | 6.410 | 157,677 | +0.13(+2.07%) |
Sep 06, 2024 | 6.500 | 6.540 | 6.120 | 6.280 | 293,497 | -0.22(-3.38%) |
Sep 05, 2024 | 6.580 | 6.665 | 6.470 | 6.500 | 208,583 | -0.08(-1.14%) |
Sep 04, 2024 | 6.330 | 6.735 | 6.330 | 6.575 | 255,937 | +0.15(+2.26%) |
Sep 03, 2024 | 7.200 | 7.220 | 6.405 | 6.430 | 399,577 | -0.79(-10.94%) |
Aug 30, 2024 | 7.410 | 7.550 | 7.130 | 7.220 | 207,354 | -0.10(-1.37%) |
Aug 29, 2024 | 7.160 | 7.555 | 7.160 | 7.320 | 263,352 | +0.19(+2.66%) |
Aug 28, 2024 | 7.420 | 7.420 | 7.070 | 7.130 | 291,369 | -0.30(-4.04%) |
Aug 27, 2024 | 7.460 | 7.610 | 7.350 | 7.430 | 182,401 | -0.07(-0.93%) |
Aug 26, 2024 | 7.530 | 7.710 | 7.400 | 7.500 | 181,319 | -0.01(-0.13%) |
Aug 23, 2024 | 7.460 | 7.760 | 7.420 | 7.510 | 243,888 | +0.12(+1.62%) |
Aug 22, 2024 | 7.670 | 7.690 | 7.350 | 7.390 | 186,362 | -0.24(-3.15%) |
Aug 21, 2024 | 7.390 | 7.770 | 7.360 | 7.630 | 282,324 | +0.26(+3.53%) |
Aug 20, 2024 | 7.860 | 7.900 | 7.270 | 7.370 | 566,958 | -0.49(-6.23%) |
Aug 19, 2024 | 7.840 | 8.010 | 7.779 | 7.860 | 284,628 | +0.03(+0.38%) |
Aug 16, 2024 | 7.800 | 8.000 | 7.670 | 7.830 | 229,765 | +0.03(+0.38%) |
Aug 15, 2024 | 8.040 | 8.130 | 7.695 | 7.800 | 291,734 | -0.02(-0.26%) |
Aug 14, 2024 | 7.930 | 7.950 | 7.600 | 7.820 | 260,489 | -0.07(-0.89%) |
Aug 13, 2024 | 8.140 | 8.215 | 7.645 | 7.890 | 440,658 | -0.43(-5.17%) |
Aug 12, 2024 | 8.400 | 8.450 | 8.300 | 8.320 | 187,784 | -0.12(-1.42%) |
Aug 09, 2024 | 8.500 | 8.630 | 7.830 | 8.440 | 470,920 | -0.27(-3.10%) |
Aug 08, 2024 | 8.600 | 9.070 | 8.460 | 8.710 | 302,858 | +0.12(+1.40%) |
Aug 07, 2024 | 8.900 | 9.100 | 8.500 | 8.590 | 222,189 | -0.08(-0.92%) |
Aug 06, 2024 | 9.000 | 9.010 | 8.650 | 8.670 | 217,047 | -0.27(-2.97%) |
Aug 05, 2024 | 8.620 | 9.230 | 8.550 | 8.935 | 294,161 | -0.55(-5.85%) |
Aug 02, 2024 | 9.450 | 9.800 | 9.290 | 9.490 | 292,119 | -0.53(-5.29%) |
Aug 01, 2024 | 10.67 | 10.67 | 9.917 | 10.02 | 287,370 | -0.64(-6.00%) |
Jul 31, 2024 | 10.68 | 10.96 | 10.35 | 10.66 | 226,696 | +0.15(+1.43%) |
Jul 30, 2024 | 10.90 | 11.16 | 10.28 | 10.51 | 278,615 | -0.36(-3.31%) |
Jul 29, 2024 | 11.37 | 11.44 | 10.66 | 10.87 | 241,276 | -0.45(-3.98%) |
Jul 26, 2024 | 11.24 | 12.33 | 11.00 | 11.32 | 579,127 | +0.37(+3.38%) |
Jul 25, 2024 | 10.92 | 11.46 | 10.86 | 10.95 | 301,654 | +0.12(+1.11%) |
Jul 24, 2024 | 10.95 | 11.33 | 10.74 | 10.83 | 239,190 | -0.35(-3.13%) |
Jul 23, 2024 | 10.42 | 11.25 | 10.36 | 11.18 | 414,941 | +0.62(+5.87%) |
Jul 22, 2024 | 10.13 | 10.68 | 9.900 | 10.56 | 230,806 | +0.49(+4.87%) |
Jul 19, 2024 | 10.33 | 10.56 | 10.02 | 10.07 | 250,686 | -0.31(-2.99%) |
Jul 18, 2024 | 11.15 | 12.25 | 10.25 | 10.38 | 713,333 | -0.71(-6.40%) |
Jul 17, 2024 | 10.99 | 11.21 | 10.66 | 11.09 | 325,900 | -0.04(-0.36%) |
Jul 16, 2024 | 11.20 | 11.40 | 10.89 | 11.13 | 352,479 | +0.07(+0.63%) |
Jul 15, 2024 | 11.43 | 11.48 | 10.90 | 11.06 | 306,462 | -0.25(-2.21%) |
Jul 12, 2024 | 11.15 | 11.72 | 10.86 | 11.31 | 552,591 | +0.27(+2.45%) |
Jul 11, 2024 | 9.440 | 11.27 | 9.422 | 11.04 | 861,889 | +1.76(+18.97%) |
Jul 10, 2024 | 9.140 | 9.500 | 9.120 | 9.280 | 274,965 | +0.14(+1.53%) |
Jul 09, 2024 | 8.570 | 9.180 | 8.550 | 9.140 | 212,927 | +0.46(+5.30%) |
Jul 08, 2024 | 8.980 | 9.480 | 8.620 | 8.680 | 458,823 | -0.25(-2.80%) |
Jul 05, 2024 | 8.300 | 8.950 | 8.200 | 8.930 | 333,534 | +0.60(+7.20%) |
Jul 03, 2024 | 8.420 | 8.590 | 8.250 | 8.330 | 136,728 | -0.10(-1.19%) |
Jul 02, 2024 | 8.580 | 8.880 | 8.300 | 8.430 | 311,197 | -0.18(-2.09%) |