Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 6.370 | 6.444 | 6.000 | 6.190 | 307,718 | -0.19(-2.98%) |
Sep 16, 2024 | 5.940 | 6.622 | 5.940 | 6.380 | 761,470 | +0.47(+7.95%) |
Sep 13, 2024 | 5.870 | 5.920 | 5.710 | 5.910 | 290,692 | +0.09(+1.55%) |
Sep 12, 2024 | 5.960 | 5.990 | 5.780 | 5.820 | 258,477 | -0.07(-1.19%) |
Sep 11, 2024 | 5.850 | 5.915 | 5.680 | 5.890 | 399,064 | +0.08(+1.38%) |
Sep 10, 2024 | 5.850 | 6.330 | 5.720 | 5.810 | 595,473 | -0.01(-0.17%) |
Sep 09, 2024 | 5.940 | 5.950 | 5.630 | 5.820 | 414,247 | -0.02(-0.34%) |
Sep 06, 2024 | 5.750 | 5.960 | 5.593 | 5.840 | 340,435 | +0.04(+0.69%) |
Sep 05, 2024 | 5.850 | 6.180 | 5.710 | 5.800 | 742,202 | -0.03(-0.51%) |
Sep 04, 2024 | 5.400 | 5.900 | 5.320 | 5.830 | 687,177 | +0.46(+8.57%) |
Sep 03, 2024 | 5.490 | 6.350 | 5.360 | 5.370 | 2,187,870 | -0.12(-2.19%) |
Aug 30, 2024 | 4.900 | 5.700 | 4.900 | 5.490 | 2,127,206 | +0.62(+12.73%) |
Aug 29, 2024 | 5.210 | 5.740 | 4.860 | 4.870 | 5,457,248 | -0.26(-5.07%) |
Aug 28, 2024 | 4.680 | 5.410 | 4.580 | 5.130 | 11,570,699 | +0.34(+7.10%) |
Aug 27, 2024 | 3.870 | 5.470 | 3.860 | 4.790 | 147,801,088 | +1.94(+68.07%) |
Aug 26, 2024 | 2.860 | 2.880 | 2.760 | 2.850 | 74,072 | -0.06(-2.06%) |
Aug 23, 2024 | 2.920 | 2.960 | 2.856 | 2.910 | 47,439 | +0.07(+2.46%) |
Aug 22, 2024 | 2.950 | 2.950 | 2.800 | 2.840 | 29,876 | -0.09(-3.07%) |
Aug 21, 2024 | 2.910 | 2.980 | 2.890 | 2.930 | 47,745 | +0.07(+2.45%) |
Aug 20, 2024 | 3.010 | 3.040 | 2.765 | 2.860 | 49,340 | -0.14(-4.67%) |
Aug 19, 2024 | 3.160 | 3.179 | 2.920 | 3.000 | 115,488 | -0.12(-3.85%) |
Aug 16, 2024 | 2.760 | 3.150 | 2.760 | 3.120 | 121,355 | +0.35(+12.64%) |
Aug 15, 2024 | 2.600 | 2.830 | 2.600 | 2.770 | 112,537 | +0.19(+7.36%) |
Aug 14, 2024 | 2.630 | 2.690 | 2.485 | 2.580 | 144,734 | -0.05(-1.90%) |
Aug 13, 2024 | 2.570 | 2.640 | 2.565 | 2.630 | 58,212 | +0.08(+3.14%) |
Aug 12, 2024 | 2.560 | 2.639 | 2.540 | 2.550 | 44,985 | -0.03(-1.16%) |
Aug 09, 2024 | 2.500 | 2.850 | 2.475 | 2.580 | 154,522 | +0.19(+7.95%) |
Aug 08, 2024 | 2.380 | 2.414 | 2.359 | 2.390 | 39,322 | +0.02(+0.84%) |
Aug 07, 2024 | 2.440 | 2.520 | 2.370 | 2.370 | 84,065 | -0.06(-2.47%) |
Aug 06, 2024 | 2.340 | 2.450 | 2.270 | 2.430 | 144,903 | +0.11(+4.74%) |
Aug 05, 2024 | 2.320 | 2.380 | 2.280 | 2.320 | 117,078 | -0.07(-2.93%) |
Aug 02, 2024 | 2.440 | 2.465 | 2.370 | 2.390 | 105,501 | -0.10(-4.02%) |
Aug 01, 2024 | 2.590 | 2.603 | 2.440 | 2.490 | 86,440 | -0.07(-2.73%) |
Jul 31, 2024 | 2.610 | 2.660 | 2.530 | 2.560 | 82,766 | -0.04(-1.54%) |
Jul 30, 2024 | 2.730 | 2.770 | 2.570 | 2.600 | 104,739 | -0.16(-5.80%) |
Jul 29, 2024 | 2.820 | 2.859 | 2.570 | 2.760 | 145,072 | -0.04(-1.43%) |
Jul 26, 2024 | 2.450 | 2.870 | 2.450 | 2.800 | 233,196 | +0.35(+14.52%) |
Jul 25, 2024 | 2.500 | 2.500 | 2.435 | 2.445 | 331,499 | -0.05(-1.81%) |
Jul 24, 2024 | 2.530 | 2.590 | 2.460 | 2.490 | 261,341 | -0.07(-2.73%) |
Jul 23, 2024 | 2.700 | 2.740 | 2.540 | 2.560 | 206,892 | -0.13(-4.83%) |
Jul 22, 2024 | 2.610 | 2.720 | 2.520 | 2.690 | 159,794 | +0.09(+3.46%) |
Jul 19, 2024 | 2.590 | 2.640 | 2.570 | 2.600 | 101,978 | +0.00(+0.00%) |
Jul 18, 2024 | 2.650 | 2.698 | 2.570 | 2.600 | 177,554 | -0.05(-1.89%) |
Jul 17, 2024 | 2.730 | 2.810 | 2.640 | 2.650 | 505,578 | -0.09(-3.28%) |
Jul 16, 2024 | 2.710 | 2.890 | 2.700 | 2.740 | 336,346 | +0.01(+0.37%) |
Jul 15, 2024 | 2.700 | 2.834 | 2.665 | 2.730 | 256,910 | +0.04(+1.49%) |
Jul 12, 2024 | 2.730 | 2.890 | 2.600 | 2.690 | 273,529 | +0.04(+1.51%) |
Jul 11, 2024 | 2.760 | 2.960 | 2.650 | 2.650 | 288,358 | -0.19(-6.69%) |
Jul 10, 2024 | 2.650 | 2.875 | 2.650 | 2.840 | 168,823 | +0.16(+5.97%) |
Jul 09, 2024 | 2.770 | 2.800 | 2.650 | 2.680 | 86,900 | -0.11(-3.94%) |
Jul 08, 2024 | 2.820 | 2.860 | 2.660 | 2.790 | 105,552 | +0.01(+0.36%) |
Jul 05, 2024 | 2.900 | 2.900 | 2.760 | 2.780 | 61,760 | -0.09(-3.14%) |
Jul 03, 2024 | 2.950 | 2.980 | 2.740 | 2.870 | 75,554 | -0.02(-0.69%) |
Jul 02, 2024 | 2.760 | 2.905 | 2.650 | 2.890 | 141,319 | +0.16(+5.86%) |