Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 8.500 | 9.920 | 8.080 | 9.010 | 8,750,161 | +0.82(+10.01%) |
Sep 24, 2024 | 6.410 | 8.350 | 6.370 | 8.190 | 15,709,587 | +2.85(+53.37%) |
Sep 23, 2024 | 5.690 | 5.790 | 5.340 | 5.340 | 498,987 | -0.34(-5.99%) |
Sep 20, 2024 | 5.950 | 6.020 | 5.680 | 5.680 | 1,777,723 | -0.26(-4.38%) |
Sep 19, 2024 | 5.760 | 5.990 | 5.660 | 5.940 | 494,559 | +0.47(+8.59%) |
Sep 18, 2024 | 5.700 | 5.740 | 5.470 | 5.470 | 429,197 | -0.24(-4.20%) |
Sep 17, 2024 | 6.030 | 6.070 | 5.690 | 5.710 | 367,974 | -0.27(-4.52%) |
Sep 16, 2024 | 5.880 | 6.025 | 5.710 | 5.980 | 532,880 | +0.12(+2.05%) |
Sep 13, 2024 | 5.900 | 5.970 | 5.765 | 5.860 | 669,777 | +0.00(+0.00%) |
Sep 12, 2024 | 5.970 | 6.030 | 5.835 | 5.860 | 434,618 | -0.04(-0.68%) |
Sep 11, 2024 | 5.880 | 6.000 | 5.840 | 5.900 | 312,261 | -0.06(-1.01%) |
Sep 10, 2024 | 6.060 | 6.140 | 5.920 | 5.960 | 514,664 | -0.02(-0.33%) |
Sep 09, 2024 | 5.440 | 6.150 | 5.310 | 5.980 | 1,378,924 | +0.85(+16.57%) |
Sep 06, 2024 | 5.220 | 5.320 | 5.040 | 5.130 | 366,957 | -0.10(-1.91%) |
Sep 05, 2024 | 5.120 | 5.270 | 5.060 | 5.230 | 434,236 | +0.11(+2.15%) |
Sep 04, 2024 | 5.510 | 5.550 | 5.065 | 5.120 | 829,783 | -0.43(-7.75%) |
Sep 03, 2024 | 5.710 | 5.850 | 5.505 | 5.550 | 441,346 | -0.19(-3.31%) |
Aug 30, 2024 | 5.780 | 5.830 | 5.630 | 5.740 | 377,977 | +0.03(+0.53%) |
Aug 29, 2024 | 5.600 | 5.850 | 5.550 | 5.710 | 341,062 | +0.12(+2.15%) |
Aug 28, 2024 | 5.620 | 5.670 | 5.550 | 5.590 | 242,910 | -0.06(-1.06%) |
Aug 27, 2024 | 5.770 | 5.815 | 5.580 | 5.650 | 262,179 | -0.12(-2.08%) |
Aug 26, 2024 | 5.740 | 5.830 | 5.610 | 5.770 | 315,775 | +0.03(+0.52%) |
Aug 23, 2024 | 5.570 | 5.800 | 5.490 | 5.740 | 724,779 | +0.22(+3.99%) |
Aug 22, 2024 | 5.860 | 5.930 | 5.500 | 5.520 | 714,690 | -0.33(-5.64%) |
Aug 21, 2024 | 5.930 | 5.950 | 5.670 | 5.850 | 419,016 | -0.04(-0.68%) |
Aug 20, 2024 | 5.870 | 5.920 | 5.695 | 5.890 | 587,433 | +0.06(+1.03%) |
Aug 19, 2024 | 5.650 | 5.850 | 5.530 | 5.830 | 772,236 | +0.15(+2.64%) |
Aug 16, 2024 | 5.800 | 5.870 | 5.641 | 5.680 | 379,069 | -0.13(-2.24%) |
Aug 15, 2024 | 5.680 | 5.850 | 5.640 | 5.810 | 368,688 | +0.24(+4.31%) |
Aug 14, 2024 | 5.580 | 5.610 | 5.415 | 5.570 | 641,503 | +0.00(+0.00%) |
Aug 13, 2024 | 5.480 | 5.620 | 5.340 | 5.570 | 467,601 | +0.20(+3.72%) |
Aug 12, 2024 | 5.500 | 5.520 | 5.120 | 5.370 | 542,003 | -0.04(-0.74%) |
Aug 09, 2024 | 5.750 | 5.850 | 5.405 | 5.410 | 473,633 | -0.33(-5.75%) |
Aug 08, 2024 | 6.090 | 6.090 | 5.397 | 5.740 | 724,518 | -0.24(-4.01%) |
Aug 07, 2024 | 6.120 | 6.120 | 5.890 | 5.980 | 1,152,400 | +0.01(+0.17%) |
Aug 06, 2024 | 6.020 | 6.140 | 5.870 | 5.970 | 747,060 | +0.08(+1.36%) |
Aug 05, 2024 | 5.640 | 5.970 | 5.420 | 5.890 | 937,421 | -0.05(-0.84%) |
Aug 02, 2024 | 5.700 | 6.070 | 5.680 | 5.940 | 734,144 | -0.22(-3.57%) |
Aug 01, 2024 | 6.520 | 6.565 | 6.070 | 6.160 | 771,214 | -0.45(-6.81%) |
Jul 31, 2024 | 6.640 | 6.855 | 6.410 | 6.610 | 1,164,792 | +0.05(+0.76%) |
Jul 30, 2024 | 6.550 | 6.650 | 6.340 | 6.560 | 832,196 | +0.05(+0.77%) |
Jul 29, 2024 | 6.550 | 6.570 | 6.325 | 6.510 | 521,282 | -0.02(-0.31%) |
Jul 26, 2024 | 6.440 | 6.550 | 6.320 | 6.530 | 421,893 | +0.23(+3.65%) |
Jul 25, 2024 | 6.150 | 6.560 | 6.110 | 6.300 | 842,142 | +0.15(+2.44%) |
Jul 24, 2024 | 6.210 | 6.380 | 6.060 | 6.150 | 327,198 | -0.12(-1.91%) |
Jul 23, 2024 | 6.180 | 6.480 | 6.140 | 6.270 | 904,639 | +0.09(+1.54%) |
Jul 22, 2024 | 5.860 | 6.190 | 5.860 | 6.175 | 1,274,598 | +0.33(+5.74%) |
Jul 19, 2024 | 5.780 | 5.920 | 5.730 | 5.840 | 718,149 | +0.11(+1.92%) |
Jul 18, 2024 | 5.870 | 6.000 | 5.690 | 5.730 | 487,955 | -0.18(-3.05%) |
Jul 17, 2024 | 5.920 | 5.990 | 5.740 | 5.910 | 496,364 | -0.08(-1.34%) |
Jul 16, 2024 | 6.110 | 6.180 | 5.955 | 5.990 | 813,220 | +0.00(+0.00%) |
Jul 15, 2024 | 5.630 | 6.050 | 5.630 | 5.990 | 634,920 | +0.37(+6.58%) |
Jul 12, 2024 | 5.990 | 6.215 | 5.550 | 5.620 | 1,129,690 | -0.31(-5.23%) |
Jul 11, 2024 | 5.660 | 6.210 | 5.640 | 5.930 | 1,327,343 | +0.36(+6.46%) |
Jul 10, 2024 | 5.400 | 5.570 | 5.300 | 5.570 | 312,411 | +0.21(+3.92%) |
Jul 09, 2024 | 5.440 | 5.560 | 5.330 | 5.360 | 495,554 | -0.11(-2.01%) |
Jul 08, 2024 | 5.530 | 5.760 | 5.370 | 5.470 | 552,987 | +0.00(+0.00%) |
Jul 05, 2024 | 5.270 | 5.515 | 5.220 | 5.470 | 384,052 | +0.15(+2.82%) |
Jul 03, 2024 | 5.250 | 5.350 | 5.210 | 5.320 | 265,837 | +0.10(+1.92%) |
Jul 02, 2024 | 5.250 | 5.345 | 5.070 | 5.220 | 896,165 | -0.02(-0.29%) |