Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.650 | 6.950 | 6.450 | 6.950 | 14,731 | +0.61(+9.62%) |
Sep 26, 2024 | 6.250 | 6.690 | 6.165 | 6.340 | 11,266 | +0.18(+2.92%) |
Sep 25, 2024 | 6.050 | 6.180 | 5.870 | 6.160 | 30,051 | +0.06(+0.98%) |
Sep 24, 2024 | 6.090 | 6.230 | 6.000 | 6.100 | 85,206 | +0.10(+1.67%) |
Sep 23, 2024 | 5.880 | 6.020 | 5.810 | 6.000 | 14,366 | +0.19(+3.27%) |
Sep 20, 2024 | 5.960 | 6.030 | 5.750 | 5.810 | 10,337 | -0.22(-3.65%) |
Sep 19, 2024 | 6.470 | 6.470 | 5.982 | 6.030 | 14,612 | -0.35(-5.49%) |
Sep 18, 2024 | 6.500 | 6.610 | 6.300 | 6.380 | 10,932 | -0.12(-1.85%) |
Sep 17, 2024 | 6.650 | 6.650 | 6.300 | 6.500 | 5,710 | -0.11(-1.66%) |
Sep 16, 2024 | 6.590 | 6.610 | 6.380 | 6.610 | 8,515 | +0.03(+0.46%) |
Sep 13, 2024 | 5.950 | 6.580 | 5.950 | 6.580 | 26,174 | +0.79(+13.64%) |
Sep 12, 2024 | 6.310 | 6.505 | 5.790 | 5.790 | 29,566 | -0.40(-6.43%) |
Sep 11, 2024 | 6.750 | 7.000 | 6.188 | 6.188 | 39,681 | -0.58(-8.60%) |
Sep 10, 2024 | 6.660 | 6.780 | 6.150 | 6.770 | 28,770 | +0.06(+0.89%) |
Sep 09, 2024 | 5.680 | 6.710 | 5.680 | 6.710 | 44,447 | +0.82(+13.92%) |
Sep 06, 2024 | 5.600 | 6.230 | 5.590 | 5.890 | 55,360 | +0.30(+5.37%) |
Sep 05, 2024 | 5.710 | 6.090 | 5.590 | 5.590 | 58,104 | -0.27(-4.61%) |
Sep 04, 2024 | 5.880 | 6.120 | 5.490 | 5.860 | 63,630 | +0.14(+2.45%) |
Sep 03, 2024 | 5.480 | 5.730 | 5.410 | 5.720 | 31,239 | +0.26(+4.76%) |
Aug 30, 2024 | 5.030 | 5.470 | 5.000 | 5.460 | 15,923 | +0.50(+10.08%) |
Aug 29, 2024 | 5.100 | 5.100 | 4.920 | 4.960 | 25,768 | -0.08(-1.59%) |
Aug 28, 2024 | 4.870 | 5.370 | 4.870 | 5.040 | 80,332 | +0.15(+3.07%) |
Aug 27, 2024 | 4.800 | 4.970 | 4.800 | 4.890 | 7,247 | +0.00(+0.00%) |
Aug 26, 2024 | 4.910 | 4.992 | 4.800 | 4.890 | 8,351 | -0.06(-1.11%) |
Aug 23, 2024 | 5.090 | 5.090 | 4.760 | 4.945 | 4,174 | -0.07(-1.49%) |
Aug 22, 2024 | 5.100 | 5.180 | 5.000 | 5.020 | 17,568 | -0.13(-2.52%) |
Aug 21, 2024 | 4.870 | 5.210 | 4.840 | 5.150 | 19,868 | +0.37(+7.74%) |
Aug 20, 2024 | 4.820 | 4.850 | 4.600 | 4.780 | 13,688 | +0.22(+4.82%) |
Aug 19, 2024 | 5.260 | 5.630 | 4.430 | 4.560 | 72,308 | -0.62(-11.97%) |
Aug 16, 2024 | 4.400 | 5.230 | 4.400 | 5.180 | 115,473 | +0.78(+17.73%) |
Aug 15, 2024 | 4.890 | 4.890 | 4.390 | 4.400 | 28,383 | -0.34(-7.17%) |
Aug 14, 2024 | 4.770 | 4.780 | 4.600 | 4.740 | 24,224 | +0.09(+1.94%) |
Aug 13, 2024 | 4.760 | 4.890 | 4.560 | 4.650 | 35,692 | -0.07(-1.48%) |
Aug 12, 2024 | 4.750 | 4.860 | 4.700 | 4.720 | 17,354 | -0.07(-1.46%) |
Aug 09, 2024 | 4.790 | 4.820 | 4.680 | 4.790 | 5,327 | +0.09(+1.91%) |
Aug 08, 2024 | 4.830 | 4.930 | 4.690 | 4.700 | 25,542 | +0.00(+0.00%) |
Aug 07, 2024 | 4.940 | 5.100 | 4.670 | 4.700 | 38,810 | -0.06(-1.26%) |
Aug 06, 2024 | 4.440 | 4.760 | 4.440 | 4.760 | 20,259 | +0.27(+6.01%) |
Aug 05, 2024 | 4.440 | 4.810 | 4.350 | 4.490 | 64,907 | -0.17(-3.65%) |
Aug 02, 2024 | 4.450 | 4.890 | 4.450 | 4.660 | 32,281 | +0.06(+1.30%) |
Aug 01, 2024 | 4.570 | 4.665 | 4.470 | 4.600 | 15,641 | -0.05(-1.08%) |
Jul 31, 2024 | 4.680 | 4.780 | 4.610 | 4.650 | 14,862 | -0.13(-2.72%) |
Jul 30, 2024 | 4.770 | 4.860 | 4.500 | 4.780 | 18,318 | +0.00(+0.00%) |
Jul 29, 2024 | 5.090 | 5.090 | 4.780 | 4.780 | 35,316 | -0.12(-2.45%) |
Jul 26, 2024 | 4.840 | 5.180 | 4.830 | 4.900 | 32,166 | -0.04(-0.81%) |
Jul 25, 2024 | 4.870 | 5.140 | 4.820 | 4.940 | 44,676 | -0.06(-1.20%) |
Jul 24, 2024 | 4.900 | 5.270 | 4.810 | 5.000 | 59,976 | +0.20(+4.17%) |
Jul 23, 2024 | 5.620 | 5.823 | 4.250 | 4.800 | 267,558 | -1.19(-19.87%) |
Jul 22, 2024 | 6.140 | 6.690 | 5.400 | 5.990 | 218,899 | -0.78(-11.52%) |
Jul 19, 2024 | 5.760 | 6.900 | 5.300 | 6.770 | 334,737 | +0.60(+9.72%) |
Jul 18, 2024 | 5.500 | 6.280 | 5.000 | 6.170 | 595,210 | -0.41(-6.23%) |
Jul 17, 2024 | 7.210 | 8.450 | 5.950 | 6.580 | 23,282,700 | +1.13(+20.73%) |
Jul 16, 2024 | 3.470 | 5.500 | 3.470 | 5.450 | 6,481,416 | +1.80(+49.32%) |
Jul 15, 2024 | 4.700 | 5.190 | 3.460 | 3.650 | 582,654 | -1.94(-34.70%) |
Jul 12, 2024 | 5.440 | 6.300 | 4.900 | 5.590 | 1,952,464 | -0.51(-8.36%) |
Jul 11, 2024 | 2.500 | 11.23 | 2.500 | 6.100 | 46,156,104 | +3.78(+162.92%) |
Jul 10, 2024 | 2.450 | 2.488 | 2.320 | 2.320 | 2,031 | +0.04(+1.76%) |
Jul 08, 2024 | 2.280 | 179 | -0.34(-12.98%) | |||
Jul 03, 2024 | 2.620 | 26 | +0.19(+7.82%) | |||
Jul 02, 2024 | 2.500 | 2.500 | 2.388 | 2.430 | 2,854 | -0.12(-4.71%) |