Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.370 | 7.955 | 7.320 | 7.710 | 13,002 | +0.11(+1.45%) |
Sep 25, 2024 | 7.850 | 8.000 | 7.320 | 7.600 | 13,897 | +0.12(+1.63%) |
Sep 24, 2024 | 7.100 | 8.500 | 7.100 | 7.478 | 20,992 | +0.46(+6.53%) |
Sep 23, 2024 | 7.270 | 7.270 | 6.540 | 7.020 | 18,882 | -0.46(-6.15%) |
Sep 20, 2024 | 7.470 | 8.010 | 7.470 | 7.480 | 9,286 | +0.01(+0.13%) |
Sep 19, 2024 | 8.200 | 8.640 | 7.470 | 7.470 | 11,267 | -0.40(-5.08%) |
Sep 18, 2024 | 8.750 | 8.800 | 7.280 | 7.870 | 18,580 | -0.51(-6.05%) |
Sep 17, 2024 | 7.600 | 8.500 | 7.600 | 8.376 | 28,061 | +0.88(+11.68%) |
Sep 16, 2024 | 7.440 | 7.600 | 7.010 | 7.500 | 18,058 | +0.74(+10.95%) |
Sep 13, 2024 | 7.140 | 8.250 | 5.000 | 6.760 | 57,082 | -0.08(-1.17%) |
Sep 12, 2024 | 4.610 | 6.840 | 4.610 | 6.840 | 44,426 | +1.66(+32.05%) |
Sep 11, 2024 | 4.960 | 5.190 | 4.510 | 5.180 | 18,517 | +0.88(+20.47%) |
Sep 10, 2024 | 4.000 | 4.350 | 3.955 | 4.300 | 5,874 | +0.05(+1.18%) |
Sep 09, 2024 | 3.890 | 4.250 | 3.680 | 4.250 | 23,124 | +0.36(+9.25%) |
Sep 06, 2024 | 3.820 | 3.890 | 3.710 | 3.890 | 1,240 | +0.19(+5.14%) |
Sep 05, 2024 | 3.610 | 4.179 | 3.610 | 3.700 | 7,104 | -0.01(-0.35%) |
Sep 04, 2024 | 4.050 | 4.050 | 3.660 | 3.713 | 2,593 | +0.02(+0.62%) |
Sep 03, 2024 | 3.800 | 3.800 | 3.630 | 3.690 | 2,423 | -0.28(-7.05%) |
Aug 30, 2024 | 4.280 | 4.370 | 3.850 | 3.970 | 13,134 | -0.13(-3.17%) |
Aug 29, 2024 | 3.820 | 4.150 | 3.817 | 4.100 | 2,836 | -0.10(-2.38%) |
Aug 28, 2024 | 4.220 | 4.230 | 3.810 | 4.200 | 7,128 | +0.19(+4.74%) |
Aug 27, 2024 | 4.300 | 4.300 | 4.010 | 4.010 | 533 | -0.13(-3.14%) |
Aug 26, 2024 | 4.170 | 4.166 | 3.884 | 4.140 | 5,561 | +0.23(+5.88%) |
Aug 23, 2024 | 4.100 | 4.140 | 3.830 | 3.910 | 2,916 | +0.01(+0.26%) |
Aug 22, 2024 | 4.070 | 4.070 | 3.890 | 3.900 | 2,168 | +0.02(+0.52%) |
Aug 21, 2024 | 3.950 | 4.370 | 3.880 | 3.880 | 6,976 | -0.19(-4.67%) |
Aug 20, 2024 | 3.917 | 4.070 | 3.917 | 4.070 | 1,050 | +0.07(+1.75%) |
Aug 19, 2024 | 4.230 | 4.300 | 3.900 | 4.000 | 10,946 | -0.34(-7.83%) |
Aug 16, 2024 | 3.940 | 4.340 | 3.940 | 4.340 | 1,654 | +0.33(+8.36%) |
Aug 15, 2024 | 4.090 | 4.100 | 3.850 | 4.005 | 3,221 | +0.15(+3.76%) |
Aug 14, 2024 | 4.060 | 4.100 | 3.850 | 3.860 | 8,666 | -0.23(-5.58%) |
Aug 13, 2024 | 4.000 | 4.217 | 3.800 | 4.088 | 7,523 | +0.12(+2.98%) |
Aug 12, 2024 | 4.110 | 4.115 | 3.900 | 3.970 | 3,795 | -0.03(-0.75%) |
Aug 09, 2024 | 4.340 | 4.340 | 3.990 | 4.000 | 8,997 | -0.37(-8.47%) |
Aug 08, 2024 | 5.000 | 5.000 | 4.370 | 4.370 | 2,601 | +0.00(+0.00%) |
Aug 07, 2024 | 4.310 | 4.690 | 4.300 | 4.370 | 5,806 | +0.01(+0.23%) |
Aug 06, 2024 | 5.241 | 5.250 | 4.302 | 4.360 | 15,494 | -0.61(-12.27%) |
Aug 05, 2024 | 4.900 | 5.250 | 4.650 | 4.970 | 37,267 | +0.19(+3.97%) |
Aug 02, 2024 | 4.740 | 4.990 | 4.650 | 4.780 | 2,870 | +0.11(+2.36%) |
Aug 01, 2024 | 4.780 | 5.200 | 4.670 | 4.670 | 18,572 | -0.30(-6.04%) |
Jul 31, 2024 | 4.690 | 5.070 | 4.610 | 4.970 | 9,028 | +0.21(+4.41%) |
Jul 30, 2024 | 5.090 | 5.090 | 4.720 | 4.760 | 13,307 | -0.36(-7.03%) |
Jul 29, 2024 | 5.300 | 5.300 | 4.750 | 5.120 | 53,745 | +0.71(+16.09%) |
Jul 26, 2024 | 4.540 | 4.740 | 4.300 | 4.410 | 20,860 | -0.16(-3.49%) |
Jul 25, 2024 | 4.850 | 5.200 | 4.500 | 4.570 | 13,862 | +0.06(+1.33%) |
Jul 24, 2024 | 4.790 | 4.890 | 4.220 | 4.510 | 69,924 | -0.60(-11.71%) |
Jul 23, 2024 | 5.080 | 5.550 | 4.790 | 5.108 | 114,204 | +0.06(+1.15%) |
Jul 22, 2024 | 5.100 | 5.350 | 4.840 | 5.050 | 32,450 | +0.22(+4.55%) |
Jul 19, 2024 | 5.000 | 5.370 | 4.830 | 4.830 | 20,658 | -0.17(-3.40%) |
Jul 18, 2024 | 5.110 | 5.305 | 5.000 | 5.000 | 1,625 | -0.37(-6.89%) |
Jul 17, 2024 | 5.100 | 5.440 | 4.910 | 5.370 | 4,047 | +0.27(+5.29%) |
Jul 16, 2024 | 5.230 | 5.490 | 4.850 | 5.100 | 7,689 | -0.13(-2.52%) |
Jul 15, 2024 | 5.640 | 5.640 | 5.232 | 5.232 | 3,576 | -0.19(-3.47%) |
Jul 12, 2024 | 5.510 | 5.530 | 5.410 | 5.420 | 8,762 | -0.07(-1.26%) |
Jul 11, 2024 | 5.400 | 5.489 | 5.300 | 5.489 | 3,876 | +0.20(+3.76%) |
Jul 10, 2024 | 5.460 | 5.460 | 5.260 | 5.290 | 2,844 | +0.09(+1.73%) |
Jul 09, 2024 | 5.500 | 5.500 | 5.200 | 5.200 | 3,667 | -0.30(-5.45%) |
Jul 08, 2024 | 5.160 | 5.500 | 5.110 | 5.500 | 6,908 | +0.34(+6.59%) |
Jul 05, 2024 | 4.970 | 5.240 | 4.970 | 5.160 | 7,507 | +0.28(+5.74%) |
Jul 03, 2024 | 4.840 | 5.000 | 4.770 | 4.880 | 3,328 | +0.11(+2.31%) |
Jul 02, 2024 | 5.600 | 5.620 | 4.640 | 4.770 | 23,284 | -0.57(-10.67%) |