Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 7.780 | 8.686 | 7.740 | 8.310 | 1,619,175 | +0.63(+8.20%) |
Oct 24, 2024 | 7.640 | 8.180 | 7.570 | 7.680 | 1,309,344 | +0.12(+1.59%) |
Oct 23, 2024 | 7.690 | 7.830 | 7.030 | 7.560 | 1,054,747 | -0.19(-2.45%) |
Oct 22, 2024 | 7.790 | 8.330 | 7.560 | 7.750 | 1,572,471 | +0.19(+2.51%) |
Oct 21, 2024 | 7.150 | 7.720 | 6.930 | 7.560 | 480,333 | +0.35(+4.85%) |
Oct 18, 2024 | 7.110 | 7.640 | 7.100 | 7.210 | 612,829 | +0.00(+0.00%) |
Oct 17, 2024 | 7.360 | 7.540 | 7.140 | 7.210 | 837,385 | -0.14(-1.90%) |
Oct 16, 2024 | 6.670 | 7.410 | 6.610 | 7.350 | 1,558,698 | +0.63(+9.37%) |
Oct 15, 2024 | 6.840 | 6.850 | 6.300 | 6.720 | 700,514 | -0.07(-1.03%) |
Oct 14, 2024 | 6.330 | 6.980 | 6.320 | 6.790 | 796,890 | +0.46(+7.27%) |
Oct 11, 2024 | 5.710 | 6.449 | 5.670 | 6.330 | 822,630 | +0.52(+8.95%) |
Oct 10, 2024 | 5.960 | 6.080 | 5.670 | 5.810 | 335,021 | -0.18(-3.01%) |
Oct 09, 2024 | 5.950 | 6.070 | 5.730 | 5.990 | 875,629 | +0.05(+0.84%) |
Oct 08, 2024 | 5.560 | 5.970 | 5.500 | 5.940 | 350,344 | +0.38(+6.83%) |
Oct 07, 2024 | 5.640 | 5.670 | 5.410 | 5.560 | 217,724 | -0.08(-1.42%) |
Oct 04, 2024 | 5.320 | 5.850 | 5.320 | 5.640 | 264,965 | +0.38(+7.22%) |
Oct 03, 2024 | 5.290 | 5.625 | 5.200 | 5.260 | 405,345 | -0.02(-0.38%) |
Oct 02, 2024 | 5.010 | 5.310 | 4.800 | 5.280 | 355,996 | +0.19(+3.73%) |
Oct 01, 2024 | 5.370 | 5.400 | 5.030 | 5.090 | 329,628 | -0.19(-3.60%) |
Sep 30, 2024 | 5.160 | 5.290 | 5.030 | 5.280 | 114,462 | +0.13(+2.52%) |
Sep 27, 2024 | 5.100 | 5.270 | 5.022 | 5.150 | 151,479 | +0.06(+1.18%) |
Sep 26, 2024 | 5.200 | 5.230 | 5.011 | 5.090 | 311,040 | -0.11(-2.12%) |
Sep 25, 2024 | 5.160 | 5.410 | 5.070 | 5.200 | 354,588 | +0.02(+0.39%) |
Sep 24, 2024 | 5.410 | 5.410 | 4.980 | 5.180 | 487,979 | -0.26(-4.78%) |
Sep 23, 2024 | 5.950 | 6.050 | 5.310 | 5.440 | 645,096 | -0.47(-7.95%) |
Sep 20, 2024 | 5.670 | 6.070 | 5.610 | 5.910 | 908,289 | +0.30(+5.35%) |
Sep 19, 2024 | 5.660 | 5.820 | 5.490 | 5.610 | 275,973 | +0.13(+2.37%) |
Sep 18, 2024 | 5.260 | 5.720 | 5.250 | 5.480 | 458,234 | -0.02(-0.36%) |
Sep 17, 2024 | 5.960 | 6.150 | 5.465 | 5.500 | 513,349 | -0.28(-4.84%) |
Sep 16, 2024 | 5.250 | 6.150 | 5.250 | 5.780 | 1,689,251 | +0.68(+13.33%) |
Sep 13, 2024 | 5.190 | 5.218 | 4.940 | 5.100 | 319,585 | -0.03(-0.58%) |
Sep 12, 2024 | 4.580 | 5.190 | 4.580 | 5.130 | 1,392,502 | +0.56(+12.25%) |
Sep 11, 2024 | 4.540 | 4.870 | 4.498 | 4.570 | 510,658 | -0.06(-1.40%) |
Sep 10, 2024 | 4.100 | 4.750 | 4.100 | 4.635 | 580,578 | +0.56(+13.88%) |
Sep 09, 2024 | 4.030 | 4.200 | 3.999 | 4.070 | 148,643 | +0.04(+0.99%) |
Sep 06, 2024 | 4.000 | 4.080 | 3.900 | 4.030 | 209,309 | +0.03(+0.75%) |
Sep 05, 2024 | 4.080 | 4.150 | 3.920 | 4.000 | 318,813 | -0.06(-1.48%) |
Sep 04, 2024 | 4.000 | 4.215 | 3.970 | 4.060 | 213,723 | +0.02(+0.50%) |
Sep 03, 2024 | 4.450 | 4.600 | 3.900 | 4.040 | 492,380 | -0.44(-9.82%) |
Aug 30, 2024 | 4.200 | 4.750 | 4.165 | 4.480 | 794,869 | +0.34(+8.21%) |
Aug 29, 2024 | 4.120 | 4.196 | 3.990 | 4.140 | 192,394 | +0.04(+0.98%) |
Aug 28, 2024 | 4.040 | 4.180 | 3.910 | 4.100 | 293,258 | +0.03(+0.74%) |
Aug 27, 2024 | 4.060 | 4.150 | 3.970 | 4.070 | 188,354 | -0.06(-1.45%) |
Aug 26, 2024 | 4.300 | 4.350 | 3.870 | 4.130 | 336,433 | -0.17(-3.95%) |
Aug 23, 2024 | 4.200 | 4.300 | 4.046 | 4.300 | 231,293 | +0.15(+3.61%) |
Aug 22, 2024 | 4.130 | 4.250 | 4.110 | 4.150 | 200,061 | +0.00(+0.00%) |
Aug 21, 2024 | 4.220 | 4.270 | 4.120 | 4.150 | 239,435 | -0.05(-1.19%) |
Aug 20, 2024 | 4.250 | 4.300 | 4.046 | 4.200 | 657,241 | -0.03(-0.71%) |
Aug 19, 2024 | 3.970 | 4.240 | 3.960 | 4.230 | 480,111 | +0.13(+3.17%) |
Aug 16, 2024 | 3.720 | 4.100 | 3.600 | 4.100 | 490,301 | +0.30(+7.89%) |
Aug 15, 2024 | 3.520 | 3.850 | 3.500 | 3.800 | 294,020 | +0.31(+8.88%) |
Aug 14, 2024 | 3.740 | 3.800 | 3.460 | 3.490 | 328,034 | -0.26(-7.06%) |
Aug 13, 2024 | 3.690 | 3.900 | 3.660 | 3.755 | 560,382 | +0.07(+2.04%) |
Aug 12, 2024 | 4.000 | 4.010 | 3.510 | 3.680 | 534,611 | -0.29(-7.30%) |
Aug 09, 2024 | 3.680 | 4.040 | 3.591 | 3.970 | 1,044,348 | +0.38(+10.58%) |
Aug 08, 2024 | 3.260 | 3.690 | 3.120 | 3.590 | 560,558 | +0.30(+9.12%) |
Aug 07, 2024 | 3.200 | 3.580 | 3.200 | 3.290 | 787,382 | +0.29(+9.67%) |
Aug 06, 2024 | 2.870 | 3.130 | 2.780 | 3.000 | 356,025 | +0.18(+6.38%) |
Aug 05, 2024 | 2.740 | 2.920 | 2.620 | 2.820 | 352,780 | -0.16(-5.37%) |
Aug 02, 2024 | 3.050 | 3.150 | 2.850 | 2.980 | 511,476 | -0.01(-0.33%) |