Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 5.020 | 7.850 | 5.000 | 7.840 | 687,436 | +2.74(+53.73%) |
Sep 09, 2024 | 4.110 | 5.150 | 4.070 | 5.100 | 43,635 | +1.11(+27.82%) |
Sep 06, 2024 | 4.080 | 4.220 | 3.990 | 3.990 | 12,460 | -0.14(-3.39%) |
Sep 05, 2024 | 4.070 | 4.221 | 4.070 | 4.130 | 5,399 | +0.01(+0.24%) |
Sep 04, 2024 | 4.060 | 4.130 | 4.000 | 4.120 | 5,547 | +0.02(+0.49%) |
Sep 03, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 1,491 | +0.16(+4.06%) |
Aug 30, 2024 | 3.910 | 4.070 | 3.910 | 3.940 | 3,258 | -0.06(-1.50%) |
Aug 29, 2024 | 4.220 | 4.250 | 4.000 | 4.000 | 6,022 | -0.22(-5.21%) |
Aug 28, 2024 | 4.510 | 4.700 | 4.200 | 4.220 | 15,412 | -0.37(-8.06%) |
Aug 27, 2024 | 4.240 | 4.600 | 4.240 | 4.590 | 13,813 | +0.31(+7.24%) |
Aug 26, 2024 | 4.250 | 4.480 | 4.220 | 4.280 | 8,985 | +0.03(+0.71%) |
Aug 23, 2024 | 4.340 | 4.516 | 4.026 | 4.250 | 8,941 | -0.14(-3.19%) |
Aug 22, 2024 | 4.470 | 4.540 | 4.310 | 4.390 | 3,564 | -0.08(-1.79%) |
Aug 21, 2024 | 4.630 | 4.686 | 4.320 | 4.470 | 8,673 | -0.10(-2.19%) |
Aug 20, 2024 | 4.840 | 4.847 | 4.205 | 4.570 | 26,443 | -0.20(-4.19%) |
Aug 19, 2024 | 3.970 | 4.780 | 3.790 | 4.770 | 75,824 | +0.86(+21.99%) |
Aug 16, 2024 | 3.920 | 4.000 | 3.690 | 3.910 | 34,895 | +0.14(+3.71%) |
Aug 15, 2024 | 3.800 | 3.894 | 3.350 | 3.770 | 75,076 | -0.03(-0.79%) |
Aug 14, 2024 | 4.300 | 4.440 | 3.630 | 3.800 | 45,204 | -0.69(-15.37%) |
Aug 13, 2024 | 4.790 | 4.791 | 4.060 | 4.490 | 61,577 | -0.64(-12.48%) |
Aug 12, 2024 | 5.000 | 5.500 | 5.000 | 5.130 | 18,558 | +0.14(+2.75%) |
Aug 09, 2024 | 5.000 | 5.415 | 4.600 | 4.992 | 24,761 | -0.76(-13.17%) |
Aug 08, 2024 | 5.250 | 5.750 | 5.003 | 5.750 | 25,427 | +0.47(+9.00%) |
Aug 07, 2024 | 5.000 | 5.375 | 4.747 | 5.275 | 19,664 | +0.34(+6.84%) |
Aug 06, 2024 | 4.750 | 5.000 | 4.725 | 4.938 | 6,768 | +0.20(+4.28%) |
Aug 05, 2024 | 4.750 | 4.947 | 4.258 | 4.735 | 14,193 | -0.14(-2.87%) |
Aug 02, 2024 | 5.045 | 5.045 | 4.832 | 4.875 | 12,352 | -0.33(-6.25%) |
Aug 01, 2024 | 5.407 | 5.742 | 5.000 | 5.200 | 15,749 | -0.10(-1.89%) |
Jul 31, 2024 | 5.753 | 5.753 | 5.300 | 5.300 | 11,604 | -0.35(-6.19%) |
Jul 30, 2024 | 5.925 | 5.997 | 5.633 | 5.650 | 7,986 | -0.30(-5.08%) |
Jul 29, 2024 | 5.500 | 6.250 | 5.518 | 5.952 | 8,002 | +0.30(+5.31%) |
Jul 26, 2024 | 5.532 | 5.702 | 5.510 | 5.652 | 4,109 | -0.05(-0.88%) |
Jul 25, 2024 | 5.740 | 5.890 | 5.510 | 5.702 | 9,162 | +0.07(+1.29%) |
Jul 24, 2024 | 5.688 | 5.980 | 5.625 | 5.630 | 5,376 | -0.02(-0.35%) |
Jul 23, 2024 | 5.750 | 6.150 | 5.510 | 5.650 | 9,949 | +0.01(+0.13%) |
Jul 22, 2024 | 5.875 | 6.247 | 5.510 | 5.643 | 5,758 | -0.31(-5.17%) |
Jul 19, 2024 | 6.210 | 6.415 | 5.942 | 5.950 | 5,767 | -0.22(-3.53%) |
Jul 18, 2024 | 6.000 | 6.250 | 6.000 | 6.168 | 6,012 | +0.11(+1.77%) |
Jul 17, 2024 | 6.400 | 6.750 | 5.872 | 6.060 | 15,680 | -0.20(-3.23%) |
Jul 16, 2024 | 5.997 | 6.390 | 5.878 | 6.263 | 12,815 | +0.26(+4.38%) |
Jul 15, 2024 | 6.000 | 6.242 | 5.787 | 6.000 | 10,481 | -0.03(-0.46%) |
Jul 12, 2024 | 5.697 | 6.122 | 5.503 | 6.027 | 19,281 | +0.33(+5.75%) |
Jul 11, 2024 | 5.612 | 5.945 | 5.340 | 5.700 | 16,250 | +0.08(+1.51%) |
Jul 10, 2024 | 5.370 | 5.750 | 5.170 | 5.615 | 18,036 | +0.21(+3.98%) |
Jul 09, 2024 | 5.325 | 5.550 | 5.075 | 5.400 | 20,233 | +0.06(+1.17%) |
Jul 08, 2024 | 5.950 | 6.247 | 5.040 | 5.338 | 180,816 | -0.08(-1.48%) |
Jul 05, 2024 | 5.250 | 5.750 | 5.197 | 5.418 | 12,464 | +0.22(+4.13%) |
Jul 03, 2024 | 5.055 | 5.400 | 5.050 | 5.202 | 6,832 | +0.07(+1.36%) |
Jul 02, 2024 | 5.425 | 5.490 | 5.032 | 5.133 | 14,871 | -0.11(-2.10%) |