Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 5.860 | 5.905 | 5.720 | 5.770 | 6,527,041 | -0.08(-1.37%) |
Sep 30, 2024 | 5.940 | 6.000 | 5.800 | 5.850 | 7,292,070 | -0.10(-1.68%) |
Sep 27, 2024 | 5.950 | 6.020 | 5.875 | 5.950 | 6,178,508 | +0.05(+0.85%) |
Sep 26, 2024 | 6.000 | 6.013 | 5.880 | 5.900 | 6,982,055 | -0.03(-0.51%) |
Sep 25, 2024 | 6.060 | 6.110 | 5.930 | 5.930 | 8,985,509 | -0.17(-2.79%) |
Sep 24, 2024 | 5.910 | 6.180 | 5.900 | 6.100 | 11,523,633 | +0.22(+3.74%) |
Sep 23, 2024 | 5.750 | 5.890 | 5.680 | 5.880 | 9,013,081 | +0.12(+2.08%) |
Sep 20, 2024 | 5.800 | 6.005 | 5.730 | 5.760 | 20,223,802 | -0.01(-0.17%) |
Sep 19, 2024 | 5.990 | 6.020 | 5.750 | 5.770 | 12,717,387 | -0.17(-2.86%) |
Sep 18, 2024 | 5.930 | 6.130 | 5.765 | 5.940 | 17,496,616 | -0.30(-4.81%) |
Sep 17, 2024 | 6.350 | 6.550 | 6.200 | 6.240 | 14,102,427 | -0.11(-1.73%) |
Sep 16, 2024 | 6.400 | 6.465 | 6.130 | 6.350 | 23,382,492 | -0.02(-0.31%) |
Sep 13, 2024 | 5.830 | 6.430 | 5.770 | 6.370 | 36,868,864 | +0.77(+13.75%) |
Sep 12, 2024 | 5.500 | 5.745 | 5.070 | 5.600 | 44,639,740 | +0.78(+16.18%) |
Sep 11, 2024 | 4.750 | 4.856 | 4.700 | 4.820 | 9,458,699 | +0.02(+0.42%) |
Sep 10, 2024 | 4.950 | 4.960 | 4.670 | 4.800 | 10,984,500 | -0.19(-3.81%) |
Sep 09, 2024 | 4.900 | 5.090 | 4.690 | 4.990 | 11,881,815 | +0.06(+1.22%) |
Sep 06, 2024 | 4.920 | 5.030 | 4.820 | 4.930 | 10,633,763 | +0.04(+0.82%) |
Sep 05, 2024 | 4.850 | 5.060 | 4.830 | 4.890 | 12,401,092 | +0.09(+1.87%) |
Sep 04, 2024 | 4.560 | 4.810 | 4.560 | 4.800 | 10,203,748 | +0.24(+5.26%) |
Sep 03, 2024 | 4.450 | 4.630 | 4.430 | 4.560 | 13,416,932 | +0.06(+1.33%) |
Aug 30, 2024 | 4.450 | 4.540 | 4.430 | 4.500 | 11,585,910 | +0.07(+1.58%) |
Aug 29, 2024 | 4.410 | 4.450 | 4.350 | 4.430 | 7,084,770 | +0.02(+0.45%) |
Aug 28, 2024 | 4.400 | 4.420 | 4.360 | 4.410 | 7,113,903 | -0.02(-0.45%) |
Aug 27, 2024 | 4.360 | 4.510 | 4.350 | 4.430 | 7,096,363 | +0.05(+1.14%) |
Aug 26, 2024 | 4.510 | 4.530 | 4.330 | 4.380 | 11,838,855 | -0.13(-2.88%) |
Aug 23, 2024 | 4.500 | 4.645 | 4.500 | 4.510 | 8,374,700 | -0.03(-0.66%) |
Aug 22, 2024 | 4.680 | 4.700 | 4.500 | 4.540 | 7,673,282 | -0.13(-2.78%) |
Aug 21, 2024 | 4.770 | 4.810 | 4.660 | 4.670 | 7,685,312 | -0.07(-1.48%) |
Aug 20, 2024 | 4.590 | 4.780 | 4.560 | 4.740 | 9,635,170 | +0.10(+2.16%) |
Aug 19, 2024 | 4.880 | 4.900 | 4.610 | 4.640 | 18,148,204 | -0.28(-5.69%) |
Aug 16, 2024 | 4.910 | 4.990 | 4.860 | 4.920 | 8,857,293 | -0.01(-0.20%) |
Aug 15, 2024 | 4.730 | 5.010 | 4.690 | 4.930 | 13,117,856 | +0.25(+5.34%) |
Aug 14, 2024 | 4.730 | 4.775 | 4.650 | 4.680 | 7,380,065 | -0.02(-0.43%) |
Aug 13, 2024 | 4.560 | 4.720 | 4.525 | 4.700 | 10,629,452 | +0.21(+4.68%) |
Aug 12, 2024 | 4.600 | 4.610 | 4.340 | 4.490 | 16,192,126 | -0.17(-3.65%) |
Aug 09, 2024 | 4.660 | 4.805 | 4.530 | 4.660 | 10,732,940 | -0.13(-2.71%) |
Aug 08, 2024 | 4.280 | 4.820 | 4.110 | 4.790 | 27,843,920 | +0.20(+4.36%) |
Aug 07, 2024 | 4.880 | 4.890 | 4.565 | 4.590 | 18,680,334 | -0.20(-4.18%) |
Aug 06, 2024 | 4.580 | 4.860 | 4.540 | 4.790 | 15,567,788 | +0.22(+4.81%) |
Aug 05, 2024 | 4.400 | 4.690 | 4.400 | 4.570 | 12,913,239 | -0.14(-2.97%) |
Aug 02, 2024 | 4.510 | 4.725 | 4.480 | 4.710 | 12,622,388 | +0.08(+1.73%) |