Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.840 | 4.860 | 4.570 | 4.670 | 40,591 | +0.16(+3.55%) |
Sep 26, 2024 | 4.460 | 4.630 | 4.450 | 4.510 | 5,808 | +0.05(+1.12%) |
Sep 25, 2024 | 4.350 | 4.950 | 4.350 | 4.460 | 16,010 | +0.03(+0.68%) |
Sep 24, 2024 | 4.170 | 4.440 | 4.047 | 4.430 | 14,610 | +0.23(+5.43%) |
Sep 23, 2024 | 4.210 | 4.300 | 4.160 | 4.202 | 30,998 | +0.09(+2.24%) |
Sep 20, 2024 | 5.510 | 6.060 | 4.020 | 4.110 | 462,228 | -1.01(-19.73%) |
Sep 19, 2024 | 5.230 | 5.230 | 4.710 | 5.120 | 7,936 | +0.05(+0.99%) |
Sep 18, 2024 | 5.000 | 5.070 | 5.000 | 5.070 | 2,521 | +0.07(+1.48%) |
Sep 17, 2024 | 4.870 | 5.060 | 4.870 | 4.996 | 1,593 | +0.08(+1.55%) |
Sep 16, 2024 | 5.350 | 5.350 | 4.680 | 4.920 | 4,350 | -0.32(-6.11%) |
Sep 13, 2024 | 4.860 | 5.290 | 4.860 | 5.240 | 5,241 | +0.40(+8.26%) |
Sep 12, 2024 | 4.830 | 4.960 | 4.690 | 4.840 | 7,269 | +0.19(+4.09%) |
Sep 11, 2024 | 5.380 | 5.510 | 4.320 | 4.650 | 24,523 | -0.73(-13.55%) |
Sep 10, 2024 | 5.850 | 5.851 | 5.300 | 5.379 | 5,798 | -0.23(-4.12%) |
Sep 09, 2024 | 5.380 | 5.730 | 5.380 | 5.610 | 8,893 | +0.10(+1.81%) |
Sep 06, 2024 | 5.836 | 5.836 | 5.510 | 5.510 | 9,147 | -0.37(-6.22%) |
Sep 05, 2024 | 5.900 | 5.900 | 5.839 | 5.875 | 8,727 | +0.10(+1.65%) |
Sep 04, 2024 | 5.950 | 5.950 | 5.680 | 5.780 | 9,550 | -0.09(-1.53%) |
Sep 03, 2024 | 5.860 | 6.120 | 5.860 | 5.870 | 4,537 | -0.14(-2.30%) |
Aug 30, 2024 | 5.780 | 6.008 | 5.780 | 6.008 | 2,615 | +0.24(+4.13%) |
Aug 29, 2024 | 5.990 | 6.000 | 5.680 | 5.770 | 6,392 | -0.18(-3.02%) |
Aug 28, 2024 | 6.250 | 6.761 | 5.760 | 5.950 | 9,539 | -0.16(-2.62%) |
Aug 27, 2024 | 6.660 | 6.680 | 6.060 | 6.110 | 23,825 | -0.39(-6.00%) |
Aug 26, 2024 | 6.620 | 6.980 | 6.470 | 6.500 | 27,444 | -0.01(-0.15%) |
Aug 23, 2024 | 6.700 | 6.979 | 6.460 | 6.510 | 18,588 | -0.38(-5.52%) |
Aug 22, 2024 | 7.000 | 7.050 | 6.550 | 6.890 | 18,372 | -0.13(-1.82%) |
Aug 21, 2024 | 6.080 | 7.240 | 6.080 | 7.018 | 28,127 | +0.86(+13.93%) |
Aug 20, 2024 | 6.800 | 7.070 | 6.000 | 6.160 | 48,976 | -0.69(-10.07%) |
Aug 19, 2024 | 7.180 | 7.180 | 6.700 | 6.850 | 60,256 | +0.07(+1.03%) |
Aug 16, 2024 | 6.930 | 7.330 | 6.740 | 6.780 | 10,043 | +0.08(+1.19%) |
Aug 15, 2024 | 8.010 | 8.010 | 6.510 | 6.700 | 52,348 | -1.10(-14.10%) |
Aug 14, 2024 | 7.700 | 9.770 | 7.700 | 7.800 | 138,178 | +0.02(+0.26%) |
Aug 13, 2024 | 6.510 | 8.000 | 6.510 | 7.780 | 58,017 | +1.26(+19.37%) |
Aug 12, 2024 | 6.320 | 6.740 | 6.060 | 6.518 | 17,047 | +0.37(+5.98%) |
Aug 09, 2024 | 6.000 | 6.540 | 5.830 | 6.150 | 43,571 | +0.17(+2.84%) |
Aug 08, 2024 | 6.100 | 6.100 | 5.612 | 5.980 | 15,082 | +0.06(+1.10%) |
Aug 07, 2024 | 6.440 | 6.440 | 5.730 | 5.915 | 14,010 | -0.41(-6.55%) |
Aug 06, 2024 | 6.110 | 6.500 | 6.110 | 6.330 | 9,486 | +0.16(+2.59%) |
Aug 05, 2024 | 6.660 | 6.900 | 6.000 | 6.170 | 26,439 | -1.23(-16.62%) |
Aug 02, 2024 | 8.470 | 8.960 | 7.300 | 7.400 | 49,366 | -1.60(-17.78%) |
Aug 01, 2024 | 8.630 | 9.420 | 8.000 | 9.000 | 215,532 | +0.49(+5.76%) |
Jul 31, 2024 | 8.410 | 9.000 | 8.200 | 8.510 | 56,609 | -0.09(-1.05%) |
Jul 30, 2024 | 8.160 | 9.030 | 8.160 | 8.600 | 122,407 | -0.40(-4.44%) |
Jul 29, 2024 | 8.410 | 9.340 | 7.910 | 9.000 | 345,231 | -0.05(-0.55%) |
Jul 26, 2024 | 10.26 | 10.38 | 8.155 | 9.050 | 8,059,694 | +2.88(+46.68%) |
Jul 25, 2024 | 6.600 | 6.890 | 5.250 | 6.170 | 82,169 | -0.15(-2.37%) |
Jul 24, 2024 | 6.140 | 14.19 | 6.020 | 6.320 | 639,407 | +0.10(+1.61%) |
Jul 23, 2024 | 6.200 | 6.350 | 6.200 | 6.220 | 2,669 | +0.09(+1.47%) |
Jul 22, 2024 | 6.190 | 6.200 | 6.130 | 6.130 | 2,642 | +0.09(+1.41%) |
Jul 19, 2024 | 6.200 | 6.210 | 6.000 | 6.045 | 5,040 | -0.16(-2.51%) |
Jul 18, 2024 | 6.153 | 6.200 | 6.153 | 6.200 | 1,390 | +0.05(+0.81%) |
Jul 17, 2024 | 6.150 | 6.500 | 6.150 | 6.150 | 3,604 | -0.13(-2.07%) |
Jul 16, 2024 | 6.140 | 6.350 | 6.110 | 6.280 | 4,446 | +0.08(+1.29%) |
Jul 15, 2024 | 6.450 | 6.450 | 6.062 | 6.200 | 2,539 | -0.10(-1.59%) |
Jul 12, 2024 | 6.270 | 6.300 | 6.270 | 6.300 | 1,592 | +0.03(+0.48%) |
Jul 11, 2024 | 6.400 | 6.400 | 6.180 | 6.270 | 5,314 | +0.06(+0.97%) |
Jul 10, 2024 | 6.270 | 6.890 | 6.210 | 6.210 | 7,492 | -0.06(-0.96%) |
Jul 09, 2024 | 6.380 | 6.688 | 6.190 | 6.270 | 7,254 | -0.10(-1.57%) |
Jul 08, 2024 | 6.460 | 7.000 | 6.370 | 6.370 | 4,472 | -0.26(-3.92%) |
Jul 05, 2024 | 6.825 | 6.825 | 6.255 | 6.630 | 4,665 | -0.17(-2.50%) |
Jul 03, 2024 | 6.800 | 6.800 | 6.700 | 6.800 | 1,865 | -0.05(-0.67%) |
Jul 02, 2024 | 6.838 | 7.030 | 6.838 | 6.846 | 3,587 | -0.18(-2.55%) |