Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 4.940 | 5.100 | 4.910 | 5.030 | 39,931 | +0.06(+1.21%) |
Sep 10, 2024 | 5.060 | 5.090 | 4.890 | 4.970 | 18,221 | -0.04(-0.80%) |
Sep 09, 2024 | 4.970 | 5.210 | 4.909 | 5.010 | 29,566 | -0.17(-3.28%) |
Sep 06, 2024 | 4.850 | 5.220 | 4.770 | 5.180 | 59,196 | +0.29(+5.93%) |
Sep 05, 2024 | 5.100 | 5.149 | 4.770 | 4.890 | 76,487 | -0.29(-5.60%) |
Sep 04, 2024 | 5.390 | 5.390 | 5.050 | 5.180 | 63,973 | -0.32(-5.82%) |
Sep 03, 2024 | 5.600 | 5.720 | 5.100 | 5.500 | 100,816 | -0.02(-0.36%) |
Aug 30, 2024 | 5.560 | 5.590 | 5.450 | 5.520 | 19,541 | -0.04(-0.72%) |
Aug 29, 2024 | 5.490 | 5.750 | 5.400 | 5.560 | 52,101 | -0.05(-0.89%) |
Aug 28, 2024 | 5.390 | 5.720 | 5.380 | 5.610 | 63,687 | -0.02(-0.36%) |
Aug 27, 2024 | 5.760 | 5.760 | 5.294 | 5.630 | 103,738 | +0.01(+0.18%) |
Aug 26, 2024 | 5.230 | 5.660 | 5.025 | 5.620 | 102,963 | +0.45(+8.70%) |
Aug 23, 2024 | 5.240 | 5.590 | 4.880 | 5.170 | 118,363 | -0.19(-3.54%) |
Aug 22, 2024 | 5.490 | 5.640 | 5.240 | 5.360 | 48,535 | -0.16(-2.90%) |
Aug 21, 2024 | 5.860 | 6.030 | 5.370 | 5.520 | 66,316 | +0.00(+0.00%) |
Aug 20, 2024 | 5.880 | 6.000 | 5.420 | 5.520 | 31,618 | -0.48(-8.00%) |
Aug 19, 2024 | 6.140 | 6.487 | 5.790 | 6.000 | 127,916 | -0.06(-0.99%) |
Aug 16, 2024 | 5.520 | 6.200 | 5.400 | 6.060 | 118,902 | +0.66(+12.22%) |
Aug 15, 2024 | 5.430 | 5.600 | 5.290 | 5.400 | 33,160 | +0.01(+0.19%) |
Aug 14, 2024 | 5.450 | 5.450 | 4.500 | 5.390 | 126,756 | +0.07(+1.32%) |
Aug 13, 2024 | 5.190 | 5.450 | 5.100 | 5.320 | 54,839 | +0.15(+2.90%) |
Aug 12, 2024 | 5.500 | 5.710 | 5.060 | 5.170 | 83,664 | -0.34(-6.17%) |
Aug 09, 2024 | 5.400 | 5.580 | 5.400 | 5.510 | 12,692 | +0.00(+0.00%) |
Aug 08, 2024 | 5.650 | 5.700 | 5.000 | 5.510 | 45,344 | -0.14(-2.48%) |
Aug 07, 2024 | 5.960 | 6.038 | 5.510 | 5.650 | 26,327 | -0.25(-4.24%) |
Aug 06, 2024 | 5.850 | 6.040 | 5.850 | 5.900 | 11,875 | +0.10(+1.72%) |
Aug 05, 2024 | 5.500 | 5.850 | 5.200 | 5.800 | 44,680 | +0.20(+3.57%) |
Aug 02, 2024 | 5.550 | 5.740 | 5.550 | 5.600 | 11,330 | +0.00(+0.00%) |
Aug 01, 2024 | 5.670 | 5.854 | 5.560 | 5.600 | 17,540 | -0.05(-0.88%) |
Jul 31, 2024 | 5.800 | 5.880 | 5.570 | 5.650 | 24,082 | +0.04(+0.71%) |
Jul 30, 2024 | 6.061 | 6.061 | 5.590 | 5.610 | 30,229 | -0.27(-4.59%) |
Jul 29, 2024 | 5.850 | 6.040 | 5.850 | 5.880 | 18,788 | -0.13(-2.16%) |
Jul 26, 2024 | 6.070 | 6.230 | 5.940 | 6.010 | 12,226 | -0.03(-0.50%) |
Jul 25, 2024 | 6.335 | 6.335 | 5.900 | 6.040 | 21,325 | -0.24(-3.82%) |
Jul 24, 2024 | 6.350 | 6.350 | 6.150 | 6.280 | 16,702 | -0.02(-0.32%) |
Jul 23, 2024 | 6.320 | 6.522 | 6.120 | 6.300 | 32,790 | -0.01(-0.16%) |
Jul 22, 2024 | 6.280 | 6.830 | 6.280 | 6.310 | 39,454 | -0.21(-3.22%) |
Jul 19, 2024 | 6.800 | 6.800 | 6.510 | 6.520 | 10,795 | -0.28(-4.05%) |
Jul 18, 2024 | 7.050 | 7.420 | 6.700 | 6.795 | 43,500 | -0.32(-4.43%) |
Jul 17, 2024 | 6.700 | 7.160 | 6.690 | 7.110 | 24,581 | +0.20(+2.82%) |
Jul 16, 2024 | 6.725 | 6.930 | 6.630 | 6.915 | 26,302 | +0.17(+2.60%) |
Jul 15, 2024 | 6.740 | 6.790 | 6.660 | 6.740 | 25,086 | +0.05(+0.75%) |
Jul 12, 2024 | 6.690 | 7.020 | 6.610 | 6.690 | 81,490 | -0.09(-1.33%) |
Jul 11, 2024 | 6.790 | 6.983 | 6.525 | 6.780 | 52,949 | -0.06(-0.88%) |
Jul 10, 2024 | 7.070 | 7.097 | 6.670 | 6.840 | 37,806 | -0.26(-3.66%) |
Jul 09, 2024 | 6.860 | 7.120 | 6.850 | 7.100 | 49,330 | +0.16(+2.31%) |
Jul 08, 2024 | 6.980 | 6.980 | 6.700 | 6.940 | 38,470 | +0.24(+3.58%) |
Jul 05, 2024 | 6.500 | 6.710 | 6.360 | 6.700 | 38,260 | +0.07(+1.06%) |
Jul 03, 2024 | 6.230 | 6.630 | 6.100 | 6.630 | 95,524 | +0.40(+6.42%) |
Jul 02, 2024 | 6.520 | 6.660 | 6.150 | 6.230 | 72,613 | -0.45(-6.74%) |