Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 5.500 | 5.620 | 5.450 | 5.570 | 110,807 | +0.04(+0.72%) |
Sep 10, 2024 | 5.310 | 5.530 | 5.270 | 5.530 | 31,260 | +0.21(+3.95%) |
Sep 09, 2024 | 5.250 | 5.480 | 5.110 | 5.320 | 45,833 | +0.02(+0.38%) |
Sep 06, 2024 | 5.230 | 5.350 | 5.050 | 5.300 | 68,515 | +0.00(+0.00%) |
Sep 05, 2024 | 5.210 | 5.315 | 5.140 | 5.300 | 11,760 | +0.09(+1.73%) |
Sep 04, 2024 | 5.090 | 5.340 | 5.090 | 5.210 | 13,480 | +0.12(+2.36%) |
Sep 03, 2024 | 5.230 | 5.400 | 5.070 | 5.090 | 1,666,823 | -0.22(-4.22%) |
Aug 30, 2024 | 5.330 | 5.470 | 5.270 | 5.314 | 14,794 | -0.02(-0.30%) |
Aug 29, 2024 | 5.430 | 5.430 | 5.000 | 5.330 | 38,901 | -0.02(-0.37%) |
Aug 28, 2024 | 5.500 | 5.690 | 5.260 | 5.350 | 89,043 | -0.10(-1.83%) |
Aug 27, 2024 | 6.010 | 6.020 | 5.320 | 5.450 | 124,516 | -0.77(-12.38%) |
Aug 26, 2024 | 5.868 | 6.276 | 5.850 | 6.220 | 270,354 | +0.44(+7.52%) |
Aug 23, 2024 | 5.720 | 5.831 | 5.628 | 5.785 | 72,982 | +0.11(+1.96%) |
Aug 22, 2024 | 5.683 | 5.766 | 5.517 | 5.674 | 41,441 | +0.05(+0.82%) |
Aug 21, 2024 | 5.628 | 5.683 | 5.517 | 5.628 | 66,438 | +0.01(+0.16%) |
Aug 20, 2024 | 5.554 | 5.831 | 5.484 | 5.618 | 18,400 | +0.00(+0.00%) |
Aug 19, 2024 | 5.813 | 5.813 | 5.322 | 5.618 | 95,385 | -0.04(-0.65%) |
Aug 16, 2024 | 4.943 | 5.831 | 4.943 | 5.655 | 155,486 | +0.80(+16.38%) |
Aug 15, 2024 | 4.859 | 4.859 | 4.711 | 4.859 | 22,506 | +0.01(+0.19%) |
Aug 14, 2024 | 4.859 | 4.878 | 4.767 | 4.850 | 7,881 | -0.01(-0.19%) |
Aug 13, 2024 | 4.721 | 4.859 | 4.721 | 4.859 | 20,916 | +0.17(+3.55%) |
Aug 12, 2024 | 4.693 | 4.782 | 4.656 | 4.693 | 24,213 | -0.03(-0.59%) |
Aug 09, 2024 | 4.730 | 4.804 | 4.684 | 4.721 | 13,661 | -0.05(-0.97%) |
Aug 08, 2024 | 4.684 | 4.905 | 4.684 | 4.767 | 25,641 | +0.08(+1.78%) |
Aug 07, 2024 | 4.609 | 4.885 | 4.563 | 4.684 | 55,606 | +0.03(+0.60%) |
Aug 06, 2024 | 4.387 | 4.915 | 4.387 | 4.656 | 36,754 | +0.29(+6.57%) |
Aug 05, 2024 | 4.369 | 4.739 | 3.702 | 4.369 | 339,184 | -0.48(-9.92%) |
Aug 02, 2024 | 5.017 | 5.017 | 4.619 | 4.850 | 78,101 | -0.17(-3.32%) |
Aug 01, 2024 | 5.211 | 5.257 | 5.017 | 5.017 | 14,630 | -0.16(-3.04%) |
Jul 31, 2024 | 5.091 | 5.230 | 5.042 | 5.174 | 24,941 | +0.15(+2.95%) |
Jul 30, 2024 | 4.952 | 5.193 | 4.943 | 5.026 | 34,440 | -0.04(-0.71%) |
Jul 29, 2024 | 4.998 | 5.220 | 4.998 | 5.062 | 18,048 | +0.08(+1.65%) |
Jul 26, 2024 | 5.017 | 5.137 | 4.933 | 4.980 | 60,835 | +0.00(+0.00%) |
Jul 25, 2024 | 5.109 | 5.322 | 4.850 | 4.980 | 91,785 | -0.13(-2.54%) |
Jul 24, 2024 | 5.304 | 5.304 | 5.091 | 5.109 | 47,284 | -0.18(-3.33%) |
Jul 23, 2024 | 5.424 | 5.424 | 5.230 | 5.285 | 86,987 | -0.21(-3.87%) |
Jul 22, 2024 | 5.609 | 5.609 | 5.198 | 5.498 | 66,401 | -0.01(-0.17%) |
Jul 19, 2024 | 5.461 | 5.554 | 5.461 | 5.507 | 33,248 | +0.09(+1.71%) |
Jul 18, 2024 | 5.720 | 5.803 | 5.415 | 5.415 | 47,124 | -0.32(-5.65%) |
Jul 17, 2024 | 5.739 | 5.803 | 5.739 | 5.739 | 17,800 | -0.03(-0.48%) |
Jul 16, 2024 | 5.887 | 5.887 | 5.748 | 5.766 | 39,354 | -0.17(-2.81%) |
Jul 15, 2024 | 5.785 | 5.933 | 5.739 | 5.933 | 27,755 | +0.12(+2.07%) |
Jul 12, 2024 | 5.776 | 5.882 | 5.711 | 5.813 | 45,929 | +0.09(+1.62%) |
Jul 11, 2024 | 5.665 | 5.850 | 5.665 | 5.720 | 31,066 | -0.11(-1.90%) |
Jul 10, 2024 | 5.757 | 5.831 | 5.702 | 5.831 | 55,983 | +0.13(+2.27%) |
Jul 09, 2024 | 5.776 | 5.776 | 5.702 | 5.702 | 14,562 | -0.08(-1.44%) |
Jul 08, 2024 | 5.822 | 5.822 | 5.692 | 5.785 | 22,226 | -0.04(-0.64%) |
Jul 05, 2024 | 5.868 | 5.868 | 5.674 | 5.822 | 95,472 | +0.06(+0.96%) |
Jul 03, 2024 | 5.896 | 5.905 | 5.729 | 5.766 | 41,046 | -0.06(-1.11%) |
Jul 02, 2024 | 5.803 | 5.998 | 5.702 | 5.831 | 23,714 | +0.10(+1.78%) |