Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.840 | 6.040 | 5.760 | 5.830 | 126,641 | +0.28(+5.05%) |
Oct 17, 2024 | 5.600 | 5.672 | 5.320 | 5.550 | 182,504 | -0.17(-2.97%) |
Oct 16, 2024 | 5.670 | 5.910 | 5.630 | 5.720 | 155,512 | +0.11(+1.96%) |
Oct 15, 2024 | 6.060 | 6.120 | 5.510 | 5.610 | 391,650 | -0.58(-9.37%) |
Oct 14, 2024 | 6.410 | 6.500 | 6.060 | 6.190 | 252,075 | -0.30(-4.62%) |
Oct 11, 2024 | 6.110 | 6.680 | 6.050 | 6.490 | 207,051 | +0.26(+4.17%) |
Oct 10, 2024 | 6.440 | 6.445 | 5.970 | 6.230 | 154,032 | -0.19(-2.96%) |
Oct 09, 2024 | 6.290 | 6.550 | 6.070 | 6.420 | 233,595 | +0.04(+0.63%) |
Oct 08, 2024 | 6.970 | 6.970 | 6.090 | 6.380 | 508,625 | -1.19(-15.72%) |
Oct 07, 2024 | 8.200 | 8.200 | 7.180 | 7.570 | 499,005 | +0.12(+1.61%) |
Oct 04, 2024 | 7.980 | 7.980 | 7.020 | 7.450 | 452,322 | -0.09(-1.19%) |
Oct 03, 2024 | 7.490 | 8.050 | 6.910 | 7.540 | 491,496 | -0.55(-6.80%) |
Oct 02, 2024 | 8.060 | 9.200 | 7.200 | 8.090 | 1,988,206 | +0.79(+10.82%) |
Oct 01, 2024 | 5.820 | 7.450 | 5.760 | 7.300 | 944,451 | +1.61(+28.30%) |
Sep 30, 2024 | 5.500 | 5.800 | 5.350 | 5.690 | 623,047 | +0.70(+14.03%) |
Sep 27, 2024 | 4.740 | 4.990 | 4.692 | 4.990 | 375,256 | +0.37(+8.12%) |
Sep 26, 2024 | 4.682 | 4.682 | 4.365 | 4.615 | 328,857 | +0.21(+4.80%) |
Sep 25, 2024 | 4.461 | 4.519 | 4.259 | 4.404 | 109,062 | -0.06(-1.29%) |
Sep 24, 2024 | 4.548 | 4.567 | 4.327 | 4.461 | 150,223 | +0.11(+2.43%) |
Sep 23, 2024 | 4.567 | 4.567 | 4.327 | 4.355 | 90,573 | -0.12(-2.79%) |
Sep 20, 2024 | 4.452 | 4.567 | 4.384 | 4.480 | 48,162 | +0.00(+0.00%) |
Sep 19, 2024 | 4.538 | 4.552 | 4.365 | 4.480 | 79,968 | +0.02(+0.43%) |
Sep 18, 2024 | 4.471 | 4.577 | 4.423 | 4.461 | 70,222 | -0.05(-1.07%) |
Sep 17, 2024 | 4.432 | 4.535 | 4.432 | 4.509 | 47,086 | +0.09(+1.96%) |
Sep 16, 2024 | 4.317 | 4.471 | 4.317 | 4.423 | 41,245 | +0.10(+2.22%) |
Sep 13, 2024 | 4.317 | 4.428 | 4.288 | 4.327 | 46,659 | +0.03(+0.67%) |
Sep 12, 2024 | 4.346 | 4.413 | 4.298 | 4.298 | 44,917 | +0.00(+0.00%) |
Sep 11, 2024 | 4.221 | 4.423 | 4.221 | 4.298 | 38,082 | +0.07(+1.59%) |
Sep 10, 2024 | 4.298 | 4.317 | 4.202 | 4.230 | 82,291 | -0.07(-1.57%) |
Sep 09, 2024 | 4.298 | 4.375 | 4.230 | 4.298 | 65,683 | -0.04(-0.89%) |
Sep 06, 2024 | 4.346 | 4.423 | 4.269 | 4.336 | 49,813 | -0.01(-0.22%) |
Sep 05, 2024 | 4.288 | 4.375 | 4.202 | 4.346 | 69,566 | +0.10(+2.26%) |
Sep 04, 2024 | 4.154 | 4.293 | 4.057 | 4.250 | 88,825 | +0.06(+1.38%) |
Sep 03, 2024 | 4.279 | 4.331 | 4.134 | 4.192 | 94,482 | -0.15(-3.54%) |
Aug 30, 2024 | 4.365 | 4.399 | 4.250 | 4.346 | 102,726 | +0.00(+0.00%) |
Aug 29, 2024 | 4.500 | 4.504 | 4.230 | 4.346 | 133,786 | -0.13(-3.00%) |
Aug 28, 2024 | 4.634 | 4.634 | 4.432 | 4.480 | 86,901 | -0.18(-3.92%) |
Aug 27, 2024 | 4.711 | 4.721 | 4.625 | 4.663 | 46,427 | -0.03(-0.61%) |
Aug 26, 2024 | 4.615 | 4.750 | 4.519 | 4.692 | 120,604 | +0.02(+0.41%) |
Aug 23, 2024 | 4.634 | 4.778 | 4.548 | 4.673 | 62,675 | +0.10(+2.10%) |
Aug 22, 2024 | 4.509 | 4.634 | 4.471 | 4.577 | 85,227 | +0.13(+3.03%) |
Aug 21, 2024 | 4.663 | 4.759 | 4.423 | 4.442 | 100,597 | -0.17(-3.75%) |
Aug 20, 2024 | 4.807 | 4.875 | 4.452 | 4.615 | 193,656 | -0.12(-2.44%) |
Aug 19, 2024 | 4.634 | 4.750 | 4.567 | 4.730 | 135,255 | +0.08(+1.65%) |
Aug 16, 2024 | 4.519 | 4.740 | 4.476 | 4.653 | 64,614 | +0.12(+2.76%) |
Aug 15, 2024 | 4.355 | 4.653 | 4.355 | 4.529 | 97,299 | +0.25(+5.84%) |
Aug 14, 2024 | 4.365 | 4.567 | 4.279 | 4.279 | 63,096 | -0.19(-4.30%) |
Aug 13, 2024 | 4.288 | 4.596 | 4.279 | 4.471 | 63,063 | +0.24(+5.68%) |
Aug 12, 2024 | 4.298 | 4.423 | 4.221 | 4.230 | 66,057 | -0.02(-0.45%) |
Aug 09, 2024 | 4.154 | 4.269 | 4.144 | 4.250 | 59,955 | +0.10(+2.31%) |
Aug 08, 2024 | 4.240 | 4.336 | 4.144 | 4.154 | 73,540 | -0.05(-1.14%) |
Aug 07, 2024 | 4.307 | 4.322 | 4.202 | 4.202 | 38,109 | -0.11(-2.46%) |
Aug 06, 2024 | 4.154 | 4.423 | 4.154 | 4.307 | 38,258 | +0.13(+3.23%) |
Aug 05, 2024 | 4.038 | 4.230 | 3.961 | 4.173 | 102,540 | -0.07(-1.59%) |
Aug 02, 2024 | 4.279 | 4.423 | 4.202 | 4.240 | 79,185 | -0.10(-2.22%) |