Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.460 | 3.549 | 3.340 | 3.350 | 222,442 | -0.06(-1.76%) |
Sep 26, 2024 | 3.390 | 3.580 | 3.370 | 3.410 | 159,165 | +0.05(+1.49%) |
Sep 25, 2024 | 3.820 | 3.909 | 3.330 | 3.360 | 214,930 | -0.47(-12.27%) |
Sep 24, 2024 | 3.790 | 3.900 | 3.560 | 3.830 | 267,033 | +0.27(+7.74%) |
Sep 23, 2024 | 4.040 | 4.040 | 3.550 | 3.555 | 256,310 | -0.44(-11.12%) |
Sep 20, 2024 | 3.800 | 4.140 | 3.580 | 4.000 | 480,319 | +0.12(+3.09%) |
Sep 19, 2024 | 3.620 | 4.020 | 3.600 | 3.880 | 548,934 | +0.28(+7.93%) |
Sep 18, 2024 | 4.000 | 4.010 | 3.580 | 3.595 | 2,310,341 | -1.46(-28.95%) |
Sep 17, 2024 | 5.260 | 5.260 | 4.790 | 5.060 | 190,790 | -0.09(-1.75%) |
Sep 16, 2024 | 5.450 | 5.580 | 5.010 | 5.150 | 132,480 | -0.33(-6.02%) |
Sep 13, 2024 | 4.830 | 5.500 | 4.830 | 5.480 | 103,565 | +0.58(+11.84%) |
Sep 12, 2024 | 5.250 | 5.500 | 4.770 | 4.900 | 170,400 | -0.35(-6.67%) |
Sep 11, 2024 | 4.990 | 5.400 | 4.870 | 5.250 | 109,308 | +0.22(+4.37%) |
Sep 10, 2024 | 4.620 | 5.159 | 4.480 | 5.030 | 276,933 | +0.43(+9.35%) |
Sep 09, 2024 | 4.450 | 4.910 | 4.431 | 4.600 | 153,661 | +0.15(+3.37%) |
Sep 06, 2024 | 4.650 | 4.778 | 4.260 | 4.450 | 203,431 | -0.13(-2.84%) |
Sep 05, 2024 | 5.950 | 5.950 | 4.520 | 4.580 | 339,062 | -1.31(-22.24%) |
Sep 04, 2024 | 6.140 | 6.229 | 5.750 | 5.890 | 99,310 | -0.24(-3.92%) |
Sep 03, 2024 | 6.750 | 6.767 | 6.010 | 6.130 | 97,130 | -0.64(-9.45%) |
Aug 30, 2024 | 7.190 | 7.190 | 6.630 | 6.770 | 88,108 | -0.33(-4.65%) |
Aug 29, 2024 | 7.050 | 7.490 | 6.905 | 7.100 | 81,098 | +0.14(+2.08%) |
Aug 28, 2024 | 7.160 | 7.160 | 6.510 | 6.955 | 277,594 | -0.29(-3.94%) |
Aug 27, 2024 | 7.260 | 7.380 | 6.780 | 7.240 | 151,112 | -0.01(-0.14%) |
Aug 26, 2024 | 7.710 | 7.980 | 7.200 | 7.250 | 131,918 | -0.31(-4.10%) |
Aug 23, 2024 | 7.200 | 7.770 | 7.200 | 7.560 | 123,195 | +0.40(+5.59%) |
Aug 22, 2024 | 7.350 | 7.870 | 7.160 | 7.160 | 90,758 | -0.13(-1.78%) |
Aug 21, 2024 | 7.030 | 7.500 | 6.850 | 7.290 | 104,356 | +0.11(+1.53%) |
Aug 20, 2024 | 7.640 | 7.660 | 7.010 | 7.180 | 93,883 | -0.46(-6.08%) |
Aug 19, 2024 | 7.700 | 8.150 | 7.470 | 7.645 | 72,918 | -0.03(-0.33%) |
Aug 16, 2024 | 8.350 | 8.400 | 7.560 | 7.670 | 58,442 | -0.73(-8.69%) |
Aug 15, 2024 | 8.330 | 8.654 | 8.085 | 8.400 | 59,910 | +0.35(+4.35%) |
Aug 14, 2024 | 8.040 | 8.245 | 7.700 | 8.050 | 87,848 | +0.11(+1.39%) |
Aug 13, 2024 | 7.350 | 8.010 | 7.240 | 7.940 | 148,480 | +0.64(+8.77%) |
Aug 12, 2024 | 7.000 | 7.580 | 6.560 | 7.300 | 275,863 | +0.28(+3.99%) |
Aug 09, 2024 | 7.240 | 7.368 | 6.555 | 7.020 | 207,628 | -0.44(-5.90%) |
Aug 08, 2024 | 7.780 | 8.000 | 7.250 | 7.460 | 97,770 | -0.27(-3.49%) |
Aug 07, 2024 | 8.300 | 8.555 | 7.642 | 7.730 | 131,086 | -0.40(-4.92%) |
Aug 06, 2024 | 8.290 | 8.390 | 7.920 | 8.130 | 148,477 | -0.08(-0.97%) |
Aug 05, 2024 | 8.260 | 8.280 | 7.820 | 8.210 | 114,650 | -0.44(-5.09%) |
Aug 02, 2024 | 8.810 | 8.960 | 8.360 | 8.650 | 105,068 | -0.51(-5.57%) |
Aug 01, 2024 | 9.890 | 10.01 | 9.090 | 9.160 | 72,165 | -0.73(-7.38%) |
Jul 31, 2024 | 10.14 | 10.20 | 9.670 | 9.890 | 69,327 | -0.18(-1.79%) |
Jul 30, 2024 | 10.32 | 10.54 | 9.620 | 10.07 | 81,675 | -0.18(-1.76%) |
Jul 29, 2024 | 10.16 | 10.76 | 9.865 | 10.25 | 102,891 | +0.40(+4.06%) |
Jul 26, 2024 | 10.14 | 10.37 | 9.560 | 9.850 | 61,312 | -0.12(-1.20%) |
Jul 25, 2024 | 9.690 | 10.22 | 9.584 | 9.970 | 89,391 | +0.33(+3.42%) |
Jul 24, 2024 | 9.410 | 9.730 | 9.270 | 9.640 | 75,604 | +0.16(+1.69%) |
Jul 23, 2024 | 9.480 | 9.740 | 9.340 | 9.480 | 96,040 | -0.06(-0.63%) |
Jul 22, 2024 | 9.470 | 9.775 | 9.060 | 9.540 | 65,565 | +0.14(+1.49%) |
Jul 19, 2024 | 9.590 | 9.890 | 9.190 | 9.400 | 110,071 | -0.19(-1.98%) |
Jul 18, 2024 | 10.19 | 10.27 | 9.480 | 9.590 | 85,749 | -0.64(-6.26%) |
Jul 17, 2024 | 10.31 | 10.67 | 9.630 | 10.23 | 128,783 | -0.15(-1.45%) |
Jul 16, 2024 | 10.41 | 10.77 | 10.22 | 10.38 | 122,993 | +0.01(+0.10%) |
Jul 15, 2024 | 10.09 | 10.41 | 9.840 | 10.37 | 127,204 | +0.43(+4.33%) |
Jul 12, 2024 | 9.860 | 10.14 | 9.530 | 9.940 | 184,478 | +0.27(+2.79%) |
Jul 11, 2024 | 8.320 | 9.880 | 8.320 | 9.670 | 239,543 | +1.44(+17.50%) |
Jul 10, 2024 | 7.600 | 8.230 | 7.593 | 8.230 | 177,562 | +0.72(+9.59%) |
Jul 09, 2024 | 8.270 | 8.440 | 7.410 | 7.510 | 227,042 | -0.78(-9.41%) |
Jul 08, 2024 | 8.210 | 8.880 | 8.185 | 8.290 | 220,598 | +0.21(+2.60%) |
Jul 05, 2024 | 8.350 | 8.510 | 7.680 | 8.080 | 231,086 | -0.32(-3.81%) |
Jul 03, 2024 | 8.710 | 8.710 | 8.160 | 8.400 | 106,851 | -0.28(-3.23%) |
Jul 02, 2024 | 9.260 | 9.295 | 8.610 | 8.680 | 168,238 | -0.59(-6.36%) |