Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.810 | 4.950 | 4.660 | 4.830 | 52,041 | +0.14(+2.99%) |
Sep 25, 2024 | 4.560 | 4.938 | 4.500 | 4.690 | 62,467 | +0.08(+1.74%) |
Sep 24, 2024 | 4.880 | 5.133 | 4.610 | 4.610 | 62,020 | -0.20(-4.16%) |
Sep 23, 2024 | 5.030 | 5.260 | 4.790 | 4.810 | 71,165 | -0.12(-2.43%) |
Sep 20, 2024 | 5.290 | 5.535 | 4.850 | 4.930 | 170,349 | -0.37(-6.98%) |
Sep 19, 2024 | 5.100 | 5.691 | 5.100 | 5.300 | 67,334 | +0.41(+8.38%) |
Sep 18, 2024 | 4.690 | 5.274 | 4.690 | 4.890 | 43,769 | +0.17(+3.60%) |
Sep 17, 2024 | 4.950 | 5.010 | 4.600 | 4.720 | 73,862 | -0.20(-4.07%) |
Sep 16, 2024 | 5.120 | 5.556 | 4.480 | 4.920 | 349,200 | -0.90(-15.46%) |
Sep 13, 2024 | 5.900 | 5.975 | 5.740 | 5.820 | 38,353 | +0.04(+0.69%) |
Sep 12, 2024 | 5.770 | 5.890 | 5.595 | 5.780 | 29,043 | +0.09(+1.58%) |
Sep 11, 2024 | 5.630 | 5.980 | 5.310 | 5.690 | 33,309 | +0.14(+2.52%) |
Sep 10, 2024 | 5.400 | 5.690 | 5.130 | 5.550 | 77,119 | +0.04(+0.73%) |
Sep 09, 2024 | 5.590 | 5.650 | 5.360 | 5.510 | 46,496 | -0.10(-1.78%) |
Sep 06, 2024 | 5.850 | 5.990 | 5.500 | 5.610 | 36,179 | -0.18(-3.11%) |
Sep 05, 2024 | 6.170 | 6.200 | 5.610 | 5.790 | 31,796 | -0.33(-5.39%) |
Sep 04, 2024 | 6.200 | 6.200 | 6.000 | 6.120 | 29,761 | -0.15(-2.39%) |
Sep 03, 2024 | 6.700 | 6.750 | 6.140 | 6.270 | 41,299 | -0.43(-6.42%) |
Aug 30, 2024 | 6.780 | 6.890 | 6.460 | 6.700 | 42,809 | +0.02(+0.30%) |
Aug 29, 2024 | 6.590 | 7.040 | 6.490 | 6.680 | 67,916 | +0.20(+3.09%) |
Aug 28, 2024 | 6.340 | 6.585 | 6.260 | 6.480 | 36,203 | +0.12(+1.89%) |
Aug 27, 2024 | 6.240 | 6.378 | 6.150 | 6.360 | 22,548 | +0.13(+2.09%) |
Aug 26, 2024 | 6.570 | 6.930 | 6.150 | 6.230 | 83,707 | -0.39(-5.89%) |
Aug 23, 2024 | 6.180 | 6.810 | 6.050 | 6.620 | 129,160 | +0.44(+7.12%) |
Aug 22, 2024 | 6.580 | 6.750 | 6.070 | 6.180 | 90,193 | -0.20(-3.13%) |
Aug 21, 2024 | 6.180 | 6.510 | 5.970 | 6.380 | 104,378 | +0.17(+2.74%) |
Aug 20, 2024 | 6.300 | 6.540 | 6.210 | 6.210 | 26,397 | -0.18(-2.82%) |
Aug 19, 2024 | 6.350 | 6.730 | 6.220 | 6.390 | 41,786 | -0.03(-0.47%) |
Aug 16, 2024 | 6.060 | 6.450 | 5.900 | 6.420 | 23,138 | +0.36(+5.94%) |
Aug 15, 2024 | 5.680 | 6.330 | 5.620 | 6.060 | 71,985 | +0.52(+9.39%) |
Aug 14, 2024 | 6.000 | 6.105 | 5.280 | 5.540 | 71,754 | -0.42(-7.05%) |
Aug 13, 2024 | 6.250 | 6.250 | 5.645 | 5.960 | 43,409 | -0.15(-2.45%) |
Aug 12, 2024 | 6.160 | 6.340 | 5.980 | 6.110 | 65,243 | -0.08(-1.29%) |
Aug 09, 2024 | 6.540 | 6.835 | 6.020 | 6.190 | 71,835 | -0.43(-6.50%) |
Aug 08, 2024 | 6.000 | 6.620 | 5.630 | 6.620 | 72,272 | +0.79(+13.55%) |
Aug 07, 2024 | 6.430 | 6.450 | 5.570 | 5.830 | 76,085 | -0.56(-8.76%) |
Aug 06, 2024 | 6.200 | 6.510 | 6.200 | 6.390 | 34,175 | +0.11(+1.75%) |
Aug 05, 2024 | 6.450 | 6.530 | 6.140 | 6.280 | 82,022 | -0.46(-6.82%) |
Aug 02, 2024 | 6.710 | 7.240 | 6.570 | 6.740 | 89,057 | -0.11(-1.61%) |
Aug 01, 2024 | 7.260 | 7.350 | 6.750 | 6.850 | 54,968 | -0.53(-7.18%) |
Jul 31, 2024 | 7.150 | 7.620 | 6.752 | 7.380 | 69,992 | +0.38(+5.43%) |
Jul 30, 2024 | 6.990 | 7.120 | 6.780 | 7.000 | 80,625 | -0.04(-0.57%) |
Jul 29, 2024 | 7.480 | 7.675 | 6.650 | 7.040 | 73,924 | -0.48(-6.38%) |
Jul 26, 2024 | 8.170 | 8.170 | 7.080 | 7.520 | 129,324 | -0.54(-6.70%) |
Jul 25, 2024 | 8.100 | 8.300 | 8.000 | 8.060 | 126,223 | +0.06(+0.75%) |
Jul 24, 2024 | 8.000 | 8.209 | 7.745 | 8.000 | 54,503 | -0.08(-0.99%) |
Jul 23, 2024 | 7.960 | 8.240 | 7.880 | 8.080 | 65,765 | +0.10(+1.25%) |
Jul 22, 2024 | 8.050 | 8.050 | 7.710 | 7.980 | 100,375 | -0.05(-0.62%) |
Jul 19, 2024 | 8.050 | 8.395 | 7.810 | 8.030 | 82,074 | +0.00(+0.00%) |
Jul 18, 2024 | 8.500 | 8.870 | 7.800 | 8.030 | 72,868 | -0.61(-7.06%) |
Jul 17, 2024 | 8.480 | 8.660 | 8.100 | 8.640 | 64,353 | +0.13(+1.53%) |
Jul 16, 2024 | 8.600 | 8.750 | 8.160 | 8.510 | 104,964 | -0.02(-0.23%) |
Jul 15, 2024 | 8.260 | 8.650 | 8.110 | 8.530 | 103,235 | +0.40(+4.92%) |
Jul 12, 2024 | 8.110 | 8.640 | 8.100 | 8.130 | 132,600 | +0.15(+1.88%) |
Jul 11, 2024 | 8.060 | 8.200 | 7.480 | 7.980 | 2,120,375 | +0.17(+2.18%) |
Jul 10, 2024 | 8.110 | 8.110 | 7.760 | 7.810 | 53,456 | -0.20(-2.50%) |
Jul 09, 2024 | 7.900 | 8.180 | 7.860 | 8.010 | 33,622 | +0.11(+1.39%) |
Jul 08, 2024 | 8.140 | 8.200 | 7.780 | 7.900 | 65,739 | -0.18(-2.23%) |
Jul 05, 2024 | 7.570 | 8.100 | 7.503 | 8.080 | 75,123 | +0.51(+6.74%) |
Jul 03, 2024 | 7.460 | 7.630 | 7.420 | 7.570 | 51,239 | +0.13(+1.75%) |
Jul 02, 2024 | 7.130 | 7.690 | 7.130 | 7.440 | 36,468 | +0.32(+4.49%) |