Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 5.460 | 6.460 | 5.460 | 6.150 | 203,178 | +0.83(+15.60%) |
Sep 11, 2024 | 6.000 | 6.070 | 4.320 | 5.320 | 209,112 | -0.56(-9.52%) |
Sep 10, 2024 | 6.100 | 6.240 | 5.750 | 5.880 | 146,369 | +0.23(+4.07%) |
Sep 09, 2024 | 8.000 | 8.000 | 4.850 | 5.650 | 463,369 | -2.20(-28.03%) |
Sep 06, 2024 | 7.580 | 8.150 | 7.250 | 7.850 | 323,418 | +0.35(+4.67%) |
Sep 05, 2024 | 7.190 | 7.600 | 6.700 | 7.500 | 226,751 | +0.33(+4.60%) |
Sep 04, 2024 | 7.360 | 8.380 | 6.650 | 7.170 | 357,263 | -0.11(-1.51%) |
Sep 03, 2024 | 6.260 | 9.430 | 5.650 | 7.280 | 4,312,690 | +1.71(+30.70%) |
Aug 30, 2024 | 5.510 | 6.860 | 5.300 | 5.570 | 266,390 | +0.23(+4.31%) |
Aug 29, 2024 | 3.540 | 5.390 | 3.510 | 5.340 | 816,564 | +1.24(+30.24%) |
Aug 28, 2024 | 3.550 | 5.910 | 3.230 | 4.100 | 2,452,511 | +0.60(+17.14%) |
Aug 27, 2024 | 4.076 | 4.230 | 3.500 | 3.500 | 31,008 | -0.60(-14.63%) |
Aug 26, 2024 | 4.060 | 4.250 | 4.012 | 4.100 | 9,064 | -0.16(-3.76%) |
Aug 23, 2024 | 4.000 | 4.370 | 3.870 | 4.260 | 10,062 | -0.04(-0.93%) |
Aug 22, 2024 | 4.390 | 4.520 | 4.260 | 4.300 | 24,192 | -0.01(-0.23%) |
Aug 21, 2024 | 4.730 | 4.909 | 4.300 | 4.310 | 17,712 | -0.36(-7.71%) |
Aug 20, 2024 | 4.100 | 4.670 | 4.100 | 4.670 | 18,222 | +0.63(+15.59%) |
Aug 19, 2024 | 3.430 | 4.100 | 3.430 | 4.040 | 52,602 | +0.20(+5.21%) |
Aug 16, 2024 | 3.670 | 4.110 | 3.360 | 3.840 | 36,967 | +0.20(+5.49%) |
Aug 15, 2024 | 3.200 | 3.800 | 3.060 | 3.640 | 56,725 | +0.31(+9.31%) |
Aug 14, 2024 | 2.130 | 3.930 | 2.110 | 3.330 | 360,127 | -0.32(-8.77%) |
Aug 13, 2024 | 3.560 | 3.950 | 3.560 | 3.650 | 41,852 | -0.31(-7.83%) |
Aug 12, 2024 | 3.860 | 4.516 | 3.810 | 3.960 | 53,755 | -0.05(-1.37%) |
Aug 09, 2024 | 3.820 | 4.180 | 3.790 | 4.015 | 16,880 | +0.11(+2.95%) |
Aug 08, 2024 | 3.430 | 4.027 | 3.360 | 3.900 | 47,949 | +0.47(+13.70%) |
Aug 07, 2024 | 3.960 | 3.970 | 3.360 | 3.430 | 34,627 | -0.74(-17.75%) |
Aug 06, 2024 | 4.070 | 4.490 | 3.650 | 4.170 | 38,560 | -0.04(-0.95%) |
Aug 05, 2024 | 3.520 | 4.444 | 3.283 | 4.210 | 37,697 | -0.11(-2.55%) |
Aug 02, 2024 | 5.100 | 5.200 | 4.200 | 4.320 | 26,411 | -1.24(-22.25%) |
Aug 01, 2024 | 5.800 | 6.208 | 5.400 | 5.556 | 16,205 | -0.69(-11.06%) |
Jul 31, 2024 | 8.000 | 8.497 | 5.611 | 6.247 | 67,958 | -2.99(-32.38%) |
Jul 30, 2024 | 9.074 | 9.284 | 8.511 | 9.239 | 7,541 | +0.05(+0.53%) |
Jul 29, 2024 | 9.000 | 10.00 | 8.681 | 9.190 | 46,820 | +0.19(+2.11%) |
Jul 26, 2024 | 8.400 | 9.000 | 8.400 | 9.000 | 4,204 | +0.40(+4.65%) |
Jul 25, 2024 | 8.542 | 8.641 | 7.962 | 8.600 | 4,031 | +0.06(+0.68%) |
Jul 24, 2024 | 8.050 | 8.700 | 7.801 | 8.542 | 6,633 | +0.54(+6.77%) |
Jul 23, 2024 | 8.367 | 8.397 | 8.000 | 8.000 | 6,733 | -0.10(-1.23%) |
Jul 22, 2024 | 8.000 | 8.600 | 7.801 | 8.100 | 6,982 | -0.44(-5.12%) |
Jul 19, 2024 | 8.700 | 8.700 | 8.500 | 8.537 | 1,410 | -0.26(-2.99%) |
Jul 18, 2024 | 8.899 | 8.899 | 8.400 | 8.800 | 2,645 | -0.03(-0.34%) |
Jul 17, 2024 | 9.000 | 9.001 | 8.520 | 8.830 | 1,544 | -0.17(-1.89%) |
Jul 16, 2024 | 8.150 | 9.000 | 8.150 | 9.000 | 3,753 | +0.81(+9.90%) |
Jul 15, 2024 | 8.100 | 8.400 | 7.900 | 8.189 | 5,164 | -0.01(-0.13%) |
Jul 12, 2024 | 8.185 | 8.600 | 7.950 | 8.200 | 9,719 | -0.10(-1.22%) |
Jul 11, 2024 | 8.500 | 8.600 | 8.267 | 8.301 | 5,034 | -0.10(-1.20%) |
Jul 10, 2024 | 8.900 | 8.900 | 8.402 | 8.402 | 1,245 | -0.10(-1.20%) |
Jul 09, 2024 | 9.020 | 9.020 | 8.265 | 8.504 | 4,871 | +0.20(+2.46%) |
Jul 08, 2024 | 8.700 | 8.876 | 8.010 | 8.300 | 2,341 | -0.59(-6.61%) |
Jul 05, 2024 | 9.200 | 9.351 | 8.600 | 8.887 | 2,032 | -0.19(-2.13%) |
Jul 03, 2024 | 9.500 | 9.600 | 8.628 | 9.080 | 6,409 | +0.17(+1.87%) |
Jul 02, 2024 | 8.354 | 9.345 | 8.331 | 8.913 | 5,205 | +0.57(+6.82%) |