Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 4.140 | 4.390 | 4.137 | 4.360 | 14,659 | +0.14(+3.29%) |
Sep 16, 2024 | 4.220 | 4.230 | 4.190 | 4.221 | 3,061 | -0.09(-2.06%) |
Sep 13, 2024 | 4.179 | 4.382 | 4.120 | 4.310 | 6,408 | +0.12(+2.86%) |
Sep 12, 2024 | 4.090 | 4.380 | 4.060 | 4.190 | 5,809 | +0.17(+4.23%) |
Sep 11, 2024 | 3.610 | 4.180 | 3.610 | 4.020 | 13,417 | -0.08(-1.95%) |
Sep 10, 2024 | 3.810 | 4.100 | 3.810 | 4.100 | 6,954 | -0.01(-0.24%) |
Sep 09, 2024 | 3.850 | 4.130 | 3.800 | 4.110 | 15,347 | +0.24(+6.20%) |
Sep 06, 2024 | 4.090 | 4.090 | 3.750 | 3.870 | 18,854 | -0.03(-0.77%) |
Sep 05, 2024 | 3.850 | 3.990 | 3.540 | 3.900 | 15,059 | -0.09(-2.26%) |
Sep 04, 2024 | 4.120 | 4.130 | 3.760 | 3.990 | 8,320 | -0.14(-3.51%) |
Sep 03, 2024 | 4.090 | 4.181 | 4.050 | 4.135 | 26,132 | -0.16(-3.61%) |
Aug 30, 2024 | 4.310 | 4.360 | 3.915 | 4.290 | 19,956 | -0.02(-0.46%) |
Aug 29, 2024 | 4.400 | 4.490 | 4.280 | 4.310 | 8,634 | -0.09(-1.95%) |
Aug 28, 2024 | 4.540 | 4.540 | 4.270 | 4.396 | 17,507 | -0.20(-4.26%) |
Aug 27, 2024 | 4.630 | 4.630 | 4.510 | 4.591 | 22,431 | -0.04(-0.84%) |
Aug 26, 2024 | 4.390 | 4.660 | 4.270 | 4.630 | 49,155 | +0.22(+4.99%) |
Aug 23, 2024 | 4.510 | 4.620 | 4.060 | 4.410 | 61,925 | -0.02(-0.45%) |
Aug 22, 2024 | 4.640 | 4.890 | 4.350 | 4.430 | 94,148 | -0.43(-8.85%) |
Aug 21, 2024 | 4.240 | 5.200 | 4.160 | 4.860 | 256,338 | +0.31(+6.81%) |
Aug 20, 2024 | 7.920 | 8.000 | 3.750 | 4.550 | 2,990,975 | -1.40(-23.53%) |
Aug 19, 2024 | 5.520 | 6.000 | 5.520 | 5.950 | 40,247 | +0.20(+3.48%) |
Aug 16, 2024 | 5.791 | 5.791 | 5.650 | 5.750 | 5,250 | +0.20(+3.60%) |
Aug 15, 2024 | 5.660 | 5.660 | 5.550 | 5.550 | 744 | -0.10(-1.77%) |
Aug 14, 2024 | 5.990 | 5.990 | 5.610 | 5.650 | 3,492 | -0.09(-1.57%) |
Aug 13, 2024 | 5.890 | 6.199 | 5.740 | 5.740 | 1,793 | +0.05(+0.88%) |
Aug 12, 2024 | 5.770 | 5.770 | 5.500 | 5.690 | 1,817 | +0.19(+3.45%) |
Aug 09, 2024 | 5.930 | 5.950 | 5.490 | 5.500 | 2,023 | -0.15(-2.65%) |
Aug 08, 2024 | 5.400 | 5.793 | 5.400 | 5.650 | 4,269 | +0.38(+7.21%) |
Aug 07, 2024 | 5.190 | 5.560 | 5.190 | 5.270 | 7,950 | +0.26(+5.19%) |
Aug 06, 2024 | 5.020 | 5.020 | 4.900 | 5.010 | 1,444 | -0.02(-0.40%) |
Aug 05, 2024 | 5.160 | 5.160 | 4.780 | 5.030 | 4,374 | -0.28(-5.27%) |
Aug 02, 2024 | 5.880 | 6.000 | 4.550 | 5.310 | 18,180 | +0.45(+9.26%) |
Aug 01, 2024 | 4.780 | 6.388 | 4.325 | 4.860 | 31,807 | +0.06(+1.22%) |
Jul 31, 2024 | 4.920 | 5.279 | 4.349 | 4.801 | 14,532 | -0.21(-4.28%) |
Jul 30, 2024 | 5.376 | 5.436 | 4.322 | 5.016 | 9,372 | -0.98(-16.40%) |
Jul 29, 2024 | 6.066 | 6.240 | 6.000 | 6.000 | 2,345 | -0.01(-0.22%) |
Jul 26, 2024 | 5.904 | 6.060 | 5.807 | 6.013 | 3,006 | +0.23(+3.96%) |
Jul 25, 2024 | 5.940 | 6.001 | 5.724 | 5.784 | 1,211 | -0.16(-2.63%) |
Jul 24, 2024 | 6.120 | 6.216 | 5.940 | 5.940 | 1,976 | +0.04(+0.61%) |
Jul 23, 2024 | 6.120 | 6.430 | 5.904 | 5.904 | 1,867 | -0.23(-3.72%) |
Jul 22, 2024 | 6.299 | 6.299 | 6.012 | 6.132 | 98 | -0.24(-3.77%) |
Jul 19, 2024 | 6.480 | 6.600 | 6.084 | 6.372 | 703 | -0.17(-2.57%) |
Jul 18, 2024 | 7.111 | 7.111 | 6.492 | 6.540 | 1,250 | -0.30(-4.39%) |
Jul 17, 2024 | 7.200 | 7.200 | 6.840 | 6.840 | 473 | -0.01(-0.18%) |
Jul 16, 2024 | 7.080 | 7.200 | 6.840 | 6.852 | 659 | -0.23(-3.22%) |
Jul 15, 2024 | 6.708 | 7.200 | 6.283 | 7.080 | 4,895 | +0.12(+1.79%) |
Jul 12, 2024 | 6.204 | 7.080 | 6.204 | 6.955 | 2,276 | +0.12(+1.68%) |
Jul 11, 2024 | 6.900 | 6.900 | 6.359 | 6.840 | 337 | -0.06(-0.87%) |
Jul 10, 2024 | 6.600 | 6.900 | 6.292 | 6.900 | 767 | +0.07(+1.05%) |
Jul 09, 2024 | 6.300 | 6.840 | 6.300 | 6.828 | 671 | +0.35(+5.37%) |
Jul 08, 2024 | 6.900 | 6.900 | 6.480 | 6.480 | 1,192 | +0.00(+0.00%) |
Jul 05, 2024 | 6.840 | 6.899 | 6.480 | 6.480 | 1,015 | +0.06(+0.88%) |
Jul 03, 2024 | 6.120 | 6.900 | 6.006 | 6.424 | 2,054 | +0.33(+5.33%) |
Jul 02, 2024 | 6.120 | 7.080 | 6.000 | 6.098 | 5,870 | +0.44(+7.72%) |