Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.180 | 5.200 | 5.015 | 5.090 | 242,773 | -0.02(-0.39%) |
Sep 26, 2024 | 5.040 | 5.220 | 5.040 | 5.110 | 427,015 | +0.12(+2.40%) |
Sep 25, 2024 | 5.050 | 5.140 | 4.950 | 4.990 | 459,068 | -0.07(-1.38%) |
Sep 24, 2024 | 5.160 | 5.160 | 5.030 | 5.060 | 271,408 | -0.04(-0.78%) |
Sep 23, 2024 | 5.360 | 5.360 | 5.070 | 5.100 | 261,375 | -0.22(-4.14%) |
Sep 20, 2024 | 5.370 | 5.430 | 5.300 | 5.320 | 421,870 | -0.15(-2.74%) |
Sep 19, 2024 | 5.440 | 5.540 | 5.300 | 5.470 | 415,160 | +0.40(+7.89%) |
Sep 18, 2024 | 5.170 | 5.210 | 5.040 | 5.070 | 260,698 | -0.06(-1.17%) |
Sep 17, 2024 | 5.200 | 5.425 | 5.110 | 5.130 | 326,566 | -0.03(-0.58%) |
Sep 16, 2024 | 5.190 | 5.300 | 5.030 | 5.160 | 177,943 | -0.03(-0.58%) |
Sep 13, 2024 | 5.190 | 5.400 | 5.130 | 5.190 | 288,125 | +0.06(+1.17%) |
Sep 12, 2024 | 5.160 | 5.200 | 5.030 | 5.130 | 148,669 | +0.02(+0.39%) |
Sep 11, 2024 | 5.120 | 5.140 | 4.970 | 5.110 | 189,088 | -0.04(-0.78%) |
Sep 10, 2024 | 5.120 | 5.165 | 4.990 | 5.150 | 196,659 | +0.02(+0.39%) |
Sep 09, 2024 | 4.920 | 5.270 | 4.920 | 5.130 | 340,544 | +0.22(+4.48%) |
Sep 06, 2024 | 5.130 | 5.130 | 4.850 | 4.910 | 253,416 | -0.22(-4.29%) |
Sep 05, 2024 | 4.750 | 5.180 | 4.700 | 5.130 | 618,423 | +0.39(+8.23%) |
Sep 04, 2024 | 4.760 | 4.900 | 4.735 | 4.740 | 258,359 | -0.05(-1.04%) |
Sep 03, 2024 | 5.060 | 5.060 | 4.770 | 4.790 | 294,939 | -0.30(-5.89%) |
Aug 30, 2024 | 5.150 | 5.195 | 5.055 | 5.090 | 186,746 | -0.06(-1.17%) |
Aug 29, 2024 | 5.060 | 5.240 | 4.985 | 5.150 | 187,047 | +0.14(+2.79%) |
Aug 28, 2024 | 4.980 | 5.020 | 4.900 | 5.010 | 168,746 | +0.00(+0.00%) |
Aug 27, 2024 | 5.060 | 5.060 | 4.980 | 5.010 | 156,186 | -0.06(-1.18%) |
Aug 26, 2024 | 5.190 | 5.190 | 5.010 | 5.070 | 387,058 | -0.12(-2.31%) |
Aug 23, 2024 | 5.140 | 5.320 | 5.120 | 5.190 | 334,621 | +0.11(+2.17%) |
Aug 22, 2024 | 5.270 | 5.270 | 5.050 | 5.080 | 147,822 | -0.20(-3.79%) |
Aug 21, 2024 | 5.160 | 5.360 | 5.115 | 5.280 | 334,249 | +0.16(+3.13%) |
Aug 20, 2024 | 5.220 | 5.220 | 4.950 | 5.120 | 409,907 | -0.11(-2.10%) |
Aug 19, 2024 | 5.210 | 5.288 | 5.110 | 5.230 | 477,337 | -0.04(-0.76%) |
Aug 16, 2024 | 5.060 | 5.360 | 5.060 | 5.270 | 495,500 | +0.22(+4.36%) |
Aug 15, 2024 | 5.100 | 5.200 | 5.040 | 5.050 | 321,101 | +0.05(+1.00%) |
Aug 14, 2024 | 5.090 | 5.090 | 4.980 | 5.000 | 344,858 | -0.10(-1.96%) |
Aug 13, 2024 | 5.110 | 5.260 | 5.045 | 5.100 | 492,910 | +0.05(+0.99%) |
Aug 12, 2024 | 5.220 | 5.370 | 5.040 | 5.050 | 362,579 | -0.11(-2.13%) |
Aug 09, 2024 | 5.200 | 5.420 | 5.020 | 5.160 | 525,412 | -0.05(-0.96%) |
Aug 08, 2024 | 5.300 | 5.490 | 4.880 | 5.210 | 936,443 | -0.35(-6.29%) |
Aug 07, 2024 | 5.830 | 5.920 | 5.548 | 5.560 | 347,565 | -0.21(-3.64%) |
Aug 06, 2024 | 5.860 | 5.860 | 5.620 | 5.770 | 299,132 | -0.09(-1.54%) |
Aug 05, 2024 | 5.730 | 5.930 | 5.550 | 5.860 | 481,209 | -0.23(-3.78%) |
Aug 02, 2024 | 6.340 | 6.485 | 6.010 | 6.090 | 395,128 | -0.50(-7.59%) |
Aug 01, 2024 | 6.750 | 6.835 | 6.300 | 6.590 | 341,261 | -0.15(-2.23%) |
Jul 31, 2024 | 6.800 | 6.920 | 6.649 | 6.740 | 311,621 | -0.04(-0.59%) |
Jul 30, 2024 | 6.850 | 6.940 | 6.660 | 6.780 | 213,826 | +0.00(+0.00%) |
Jul 29, 2024 | 7.360 | 7.360 | 6.780 | 6.780 | 514,609 | -0.57(-7.76%) |
Jul 26, 2024 | 7.430 | 7.430 | 7.270 | 7.350 | 203,470 | +0.08(+1.10%) |
Jul 25, 2024 | 7.190 | 7.420 | 7.110 | 7.270 | 193,170 | +0.09(+1.25%) |
Jul 24, 2024 | 7.400 | 7.620 | 7.170 | 7.180 | 269,904 | -0.30(-4.01%) |
Jul 23, 2024 | 7.210 | 7.530 | 7.170 | 7.480 | 190,783 | +0.25(+3.46%) |
Jul 22, 2024 | 7.110 | 7.280 | 7.090 | 7.230 | 213,665 | +0.13(+1.83%) |
Jul 19, 2024 | 7.190 | 7.190 | 6.970 | 7.100 | 229,254 | -0.08(-1.11%) |
Jul 18, 2024 | 7.040 | 7.290 | 7.040 | 7.180 | 391,086 | +0.11(+1.56%) |
Jul 17, 2024 | 7.090 | 7.300 | 6.960 | 7.070 | 319,941 | -0.09(-1.26%) |
Jul 16, 2024 | 6.750 | 7.220 | 6.750 | 7.160 | 315,352 | +0.47(+7.03%) |
Jul 15, 2024 | 6.640 | 6.840 | 6.568 | 6.690 | 490,751 | +0.09(+1.36%) |
Jul 12, 2024 | 6.790 | 6.800 | 6.560 | 6.600 | 232,274 | -0.08(-1.20%) |
Jul 11, 2024 | 6.500 | 6.890 | 6.460 | 6.680 | 298,145 | +0.26(+4.05%) |
Jul 10, 2024 | 6.430 | 6.460 | 6.340 | 6.420 | 208,822 | +0.01(+0.16%) |
Jul 09, 2024 | 6.470 | 6.470 | 6.310 | 6.410 | 337,950 | -0.07(-1.08%) |
Jul 08, 2024 | 6.440 | 6.530 | 6.400 | 6.480 | 292,996 | +0.09(+1.41%) |
Jul 05, 2024 | 6.660 | 6.660 | 6.360 | 6.390 | 182,246 | -0.27(-4.05%) |
Jul 03, 2024 | 6.560 | 6.680 | 6.500 | 6.660 | 231,897 | +0.13(+1.99%) |
Jul 02, 2024 | 6.520 | 6.640 | 6.470 | 6.530 | 505,487 | +0.02(+0.31%) |