Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.098 | 7.098 | 6.120 | 6.495 | 3,152 | -0.00(-0.07%) |
Sep 25, 2024 | 5.830 | 6.990 | 5.830 | 6.499 | 11,760 | +0.45(+7.43%) |
Sep 24, 2024 | 5.500 | 6.230 | 5.155 | 6.050 | 20,782 | +0.57(+10.40%) |
Sep 23, 2024 | 5.530 | 5.630 | 5.320 | 5.480 | 10,283 | -0.22(-3.86%) |
Sep 20, 2024 | 5.660 | 5.920 | 5.460 | 5.700 | 22,464 | +0.17(+3.07%) |
Sep 19, 2024 | 5.310 | 5.750 | 5.155 | 5.530 | 19,938 | +0.07(+1.28%) |
Sep 18, 2024 | 5.620 | 6.000 | 5.460 | 5.460 | 7,577 | -0.31(-5.37%) |
Sep 17, 2024 | 5.990 | 5.990 | 5.770 | 5.770 | 574 | +0.10(+1.76%) |
Sep 16, 2024 | 5.000 | 6.170 | 5.000 | 5.670 | 13,500 | +0.60(+11.83%) |
Sep 13, 2024 | 5.160 | 5.390 | 5.062 | 5.070 | 4,509 | +0.11(+2.22%) |
Sep 12, 2024 | 5.190 | 5.210 | 4.877 | 4.960 | 8,116 | -0.44(-8.17%) |
Sep 11, 2024 | 5.150 | 5.402 | 4.825 | 5.402 | 6,284 | +0.16(+3.08%) |
Sep 10, 2024 | 5.730 | 5.730 | 5.240 | 5.240 | 1,708 | -0.01(-0.19%) |
Sep 09, 2024 | 5.670 | 5.670 | 5.130 | 5.250 | 3,836 | -0.59(-10.18%) |
Sep 06, 2024 | 5.510 | 6.040 | 5.510 | 5.845 | 11,323 | +0.23(+4.17%) |
Sep 05, 2024 | 6.110 | 6.600 | 5.490 | 5.611 | 24,714 | -0.25(-4.25%) |
Sep 04, 2024 | 5.770 | 6.000 | 5.402 | 5.860 | 10,355 | -0.44(-6.98%) |
Sep 03, 2024 | 6.500 | 6.980 | 6.300 | 6.300 | 1,038 | -0.19(-2.93%) |
Aug 30, 2024 | 6.960 | 7.760 | 6.444 | 6.490 | 32,202 | -0.05(-0.76%) |
Aug 29, 2024 | 6.320 | 6.600 | 6.235 | 6.540 | 9,431 | +0.02(+0.31%) |
Aug 28, 2024 | 6.650 | 7.206 | 6.350 | 6.520 | 11,212 | -0.62(-8.68%) |
Aug 27, 2024 | 7.030 | 7.140 | 6.800 | 7.140 | 1,099 | +0.03(+0.49%) |
Aug 26, 2024 | 6.830 | 7.105 | 6.830 | 7.105 | 524 | +0.17(+2.38%) |
Aug 23, 2024 | 7.200 | 7.200 | 6.810 | 6.940 | 5,358 | -0.07(-1.00%) |
Aug 22, 2024 | 7.050 | 7.512 | 7.010 | 7.010 | 12,992 | -0.16(-2.23%) |
Aug 21, 2024 | 7.010 | 7.895 | 7.010 | 7.170 | 35,511 | -0.03(-0.42%) |
Aug 20, 2024 | 7.180 | 7.740 | 6.940 | 7.200 | 9,788 | -0.26(-3.49%) |
Aug 19, 2024 | 7.170 | 7.460 | 7.000 | 7.460 | 1,383 | +0.07(+0.95%) |
Aug 16, 2024 | 7.300 | 7.650 | 7.020 | 7.390 | 9,238 | -0.20(-2.58%) |
Aug 15, 2024 | 7.610 | 7.610 | 7.490 | 7.586 | 3,358 | -0.26(-3.36%) |
Aug 14, 2024 | 7.590 | 7.850 | 7.425 | 7.850 | 5,644 | +0.10(+1.29%) |
Aug 13, 2024 | 6.970 | 8.255 | 6.678 | 7.750 | 17,941 | +0.45(+6.17%) |
Aug 12, 2024 | 7.770 | 8.550 | 7.290 | 7.300 | 12,794 | -0.81(-9.99%) |
Aug 09, 2024 | 7.820 | 8.370 | 7.580 | 8.110 | 14,782 | +0.11(+1.42%) |
Aug 08, 2024 | 7.950 | 8.550 | 7.600 | 7.996 | 4,150 | +0.55(+7.33%) |
Aug 07, 2024 | 7.030 | 8.500 | 7.000 | 7.450 | 16,722 | +0.31(+4.34%) |
Aug 06, 2024 | 7.110 | 7.606 | 6.900 | 7.140 | 8,887 | +0.33(+4.85%) |
Aug 05, 2024 | 8.800 | 8.800 | 6.010 | 6.810 | 16,283 | -2.01(-22.79%) |
Aug 02, 2024 | 9.240 | 9.240 | 8.170 | 8.820 | 24,668 | -0.08(-0.90%) |
Aug 01, 2024 | 8.030 | 9.801 | 8.030 | 8.900 | 61,494 | +1.03(+13.02%) |
Jul 31, 2024 | 7.000 | 10.50 | 6.460 | 7.875 | 213,902 | +1.68(+27.02%) |
Jul 30, 2024 | 6.290 | 6.294 | 5.573 | 6.200 | 15,246 | -0.30(-4.62%) |
Jul 29, 2024 | 6.600 | 7.001 | 6.500 | 6.500 | 1,226 | -0.42(-6.00%) |
Jul 26, 2024 | 7.200 | 7.200 | 6.612 | 6.915 | 408 | -0.12(-1.78%) |
Jul 25, 2024 | 7.563 | 7.563 | 7.005 | 7.040 | 897 | -0.46(-6.11%) |
Jul 24, 2024 | 6.750 | 7.498 | 6.600 | 7.498 | 2,625 | +0.20(+2.77%) |
Jul 23, 2024 | 7.300 | 7.309 | 6.615 | 7.296 | 1,466 | +0.14(+2.01%) |
Jul 22, 2024 | 8.860 | 8.860 | 7.010 | 7.152 | 4,670 | -1.27(-15.04%) |
Jul 19, 2024 | 8.108 | 8.575 | 8.108 | 8.418 | 218 | +0.32(+3.93%) |
Jul 18, 2024 | 7.570 | 8.100 | 7.569 | 8.100 | 708 | -0.37(-4.38%) |
Jul 17, 2024 | 8.899 | 8.899 | 8.000 | 8.471 | 1,726 | -0.43(-4.83%) |
Jul 16, 2024 | 9.000 | 9.019 | 8.750 | 8.901 | 587 | -0.40(-4.27%) |
Jul 15, 2024 | 8.750 | 9.400 | 8.750 | 9.298 | 1,362 | +0.65(+7.50%) |
Jul 12, 2024 | 8.649 | 9.400 | 8.586 | 8.649 | 2,118 | -0.65(-7.00%) |
Jul 11, 2024 | 9.800 | 9.800 | 8.500 | 9.300 | 1,172 | +0.11(+1.15%) |
Jul 10, 2024 | 10.00 | 10.00 | 8.510 | 9.194 | 3,682 | -0.11(-1.14%) |
Jul 09, 2024 | 10.00 | 10.00 | 9.191 | 9.300 | 6,395 | -0.01(-0.06%) |
Jul 08, 2024 | 10.90 | 10.90 | 9.123 | 9.306 | 6,004 | -1.19(-11.36%) |
Jul 05, 2024 | 10.00 | 10.50 | 8.800 | 10.50 | 12,050 | -0.00(-0.01%) |
Jul 03, 2024 | 10.80 | 10.80 | 9.600 | 10.50 | 6,399 | -0.10(-0.94%) |
Jul 02, 2024 | 10.00 | 10.60 | 8.856 | 10.60 | 10,437 | +0.60(+6.00%) |