Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.000 | 5.100 | 4.752 | 4.980 | 585,787 | -0.02(-0.40%) |
Sep 26, 2024 | 5.550 | 5.625 | 4.840 | 5.000 | 1,331,380 | -0.50(-9.09%) |
Sep 25, 2024 | 8.010 | 8.150 | 5.330 | 5.500 | 5,349,672 | -1.06(-16.16%) |
Sep 24, 2024 | 7.640 | 7.640 | 6.490 | 6.560 | 2,282,416 | -1.07(-14.02%) |
Sep 23, 2024 | 8.540 | 8.580 | 7.570 | 7.630 | 429,935 | -0.80(-9.49%) |
Sep 20, 2024 | 8.180 | 8.570 | 7.940 | 8.430 | 4,639,626 | +0.15(+1.81%) |
Sep 19, 2024 | 8.210 | 8.600 | 7.950 | 8.280 | 585,602 | +0.30(+3.76%) |
Sep 18, 2024 | 7.990 | 8.140 | 7.810 | 7.980 | 413,419 | +0.02(+0.25%) |
Sep 17, 2024 | 8.300 | 8.410 | 7.880 | 7.960 | 251,930 | -0.28(-3.40%) |
Sep 16, 2024 | 8.460 | 8.790 | 8.030 | 8.240 | 243,104 | -0.22(-2.60%) |
Sep 13, 2024 | 8.040 | 8.500 | 8.040 | 8.460 | 297,145 | +0.46(+5.75%) |
Sep 12, 2024 | 7.840 | 8.210 | 7.800 | 8.000 | 183,355 | +0.13(+1.65%) |
Sep 11, 2024 | 7.820 | 8.140 | 7.700 | 7.870 | 247,581 | +0.05(+0.64%) |
Sep 10, 2024 | 7.780 | 8.070 | 7.710 | 7.820 | 245,120 | -0.01(-0.13%) |
Sep 09, 2024 | 7.430 | 8.250 | 7.200 | 7.830 | 552,816 | +0.44(+5.95%) |
Sep 06, 2024 | 7.560 | 7.780 | 7.380 | 7.390 | 190,266 | -0.18(-2.38%) |
Sep 05, 2024 | 7.200 | 7.650 | 7.200 | 7.570 | 321,772 | +0.33(+4.56%) |
Sep 04, 2024 | 6.800 | 7.460 | 6.786 | 7.240 | 354,683 | +0.41(+6.00%) |
Sep 03, 2024 | 6.900 | 7.190 | 6.770 | 6.830 | 360,816 | -0.16(-2.29%) |
Aug 30, 2024 | 7.370 | 7.510 | 6.710 | 6.990 | 1,109,067 | -0.37(-5.03%) |
Aug 29, 2024 | 6.290 | 7.890 | 6.270 | 7.360 | 945,479 | +1.16(+18.71%) |
Aug 28, 2024 | 6.070 | 6.260 | 6.020 | 6.200 | 253,108 | +0.13(+2.14%) |
Aug 27, 2024 | 5.930 | 6.100 | 5.790 | 6.070 | 265,893 | +0.12(+2.02%) |
Aug 26, 2024 | 6.110 | 6.110 | 5.700 | 5.950 | 90,998 | -0.05(-0.83%) |
Aug 23, 2024 | 5.770 | 6.020 | 5.650 | 6.000 | 140,118 | +0.19(+3.27%) |
Aug 22, 2024 | 6.080 | 6.080 | 5.720 | 5.810 | 93,570 | -0.27(-4.44%) |
Aug 21, 2024 | 6.040 | 6.100 | 5.865 | 6.080 | 97,218 | +0.09(+1.50%) |
Aug 20, 2024 | 6.130 | 6.190 | 5.810 | 5.990 | 98,452 | -0.13(-2.12%) |
Aug 19, 2024 | 6.000 | 6.220 | 5.940 | 6.120 | 106,209 | -0.03(-0.49%) |
Aug 16, 2024 | 6.130 | 6.280 | 5.910 | 6.150 | 123,956 | +0.06(+0.99%) |
Aug 15, 2024 | 6.190 | 6.390 | 6.075 | 6.090 | 161,330 | +0.08(+1.33%) |
Aug 14, 2024 | 6.470 | 6.470 | 5.560 | 6.010 | 89,044 | -0.21(-3.38%) |
Aug 13, 2024 | 6.100 | 6.320 | 5.900 | 6.220 | 188,429 | +0.23(+3.84%) |
Aug 12, 2024 | 6.070 | 6.189 | 5.750 | 5.990 | 96,727 | -0.14(-2.28%) |
Aug 09, 2024 | 6.600 | 6.600 | 6.130 | 6.130 | 123,846 | -0.47(-7.12%) |
Aug 08, 2024 | 6.260 | 6.890 | 6.260 | 6.600 | 254,729 | +0.55(+9.09%) |
Aug 07, 2024 | 7.190 | 7.190 | 5.510 | 6.050 | 639,024 | -1.11(-15.50%) |
Aug 06, 2024 | 7.790 | 7.990 | 6.910 | 7.160 | 469,371 | -0.62(-7.97%) |
Aug 05, 2024 | 7.420 | 7.820 | 7.309 | 7.780 | 150,415 | -0.11(-1.39%) |
Aug 02, 2024 | 7.690 | 7.990 | 7.490 | 7.890 | 84,387 | -0.03(-0.38%) |
Aug 01, 2024 | 8.260 | 8.470 | 7.600 | 7.920 | 129,469 | -0.37(-4.46%) |
Jul 31, 2024 | 8.090 | 8.335 | 7.850 | 8.290 | 85,219 | +0.15(+1.84%) |
Jul 30, 2024 | 8.480 | 8.870 | 7.850 | 8.140 | 196,411 | -0.36(-4.24%) |
Jul 29, 2024 | 8.610 | 8.970 | 8.400 | 8.500 | 178,760 | -0.15(-1.73%) |
Jul 26, 2024 | 8.910 | 9.046 | 8.410 | 8.650 | 382,222 | -0.25(-2.81%) |
Jul 25, 2024 | 8.600 | 8.940 | 8.440 | 8.900 | 210,019 | +0.23(+2.65%) |
Jul 24, 2024 | 8.880 | 9.210 | 8.350 | 8.670 | 201,376 | -0.26(-2.91%) |
Jul 23, 2024 | 8.350 | 9.075 | 8.175 | 8.930 | 292,616 | +0.61(+7.33%) |
Jul 22, 2024 | 7.750 | 8.350 | 7.515 | 8.320 | 959,370 | +1.02(+13.97%) |
Jul 19, 2024 | 6.820 | 7.410 | 6.660 | 7.300 | 337,242 | +0.53(+7.83%) |
Jul 18, 2024 | 6.930 | 7.050 | 6.700 | 6.770 | 88,401 | -0.08(-1.17%) |
Jul 17, 2024 | 6.900 | 7.020 | 6.700 | 6.850 | 64,331 | -0.21(-2.97%) |
Jul 16, 2024 | 7.000 | 7.700 | 6.990 | 7.060 | 255,538 | +0.07(+1.00%) |
Jul 15, 2024 | 7.200 | 7.285 | 6.750 | 6.990 | 155,872 | -0.23(-3.19%) |
Jul 12, 2024 | 7.030 | 7.230 | 6.830 | 7.220 | 132,133 | +0.15(+2.12%) |
Jul 11, 2024 | 7.210 | 7.425 | 6.980 | 7.070 | 126,062 | -0.10(-1.39%) |
Jul 10, 2024 | 6.520 | 7.170 | 6.520 | 7.170 | 394,522 | +0.62(+9.47%) |
Jul 09, 2024 | 6.720 | 6.820 | 6.500 | 6.550 | 106,416 | -0.23(-3.39%) |
Jul 08, 2024 | 6.720 | 6.950 | 6.650 | 6.780 | 138,457 | +0.15(+2.26%) |
Jul 05, 2024 | 6.850 | 7.150 | 6.550 | 6.630 | 267,769 | -0.23(-3.35%) |
Jul 03, 2024 | 6.760 | 6.870 | 6.685 | 6.860 | 85,421 | +0.05(+0.73%) |
Jul 02, 2024 | 7.190 | 7.330 | 6.570 | 6.810 | 93,682 | -0.24(-3.40%) |