Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.430 | 6.510 | 5.380 | 5.580 | 433,839 | +0.02(+0.36%) |
Oct 17, 2024 | 5.260 | 5.738 | 5.200 | 5.560 | 74,766 | +0.30(+5.70%) |
Oct 16, 2024 | 5.600 | 5.800 | 5.000 | 5.260 | 111,572 | -0.40(-7.07%) |
Oct 15, 2024 | 5.360 | 5.800 | 5.360 | 5.660 | 74,675 | +0.31(+5.79%) |
Oct 14, 2024 | 5.050 | 5.750 | 5.050 | 5.350 | 82,128 | +0.27(+5.31%) |
Oct 11, 2024 | 5.000 | 5.150 | 4.920 | 5.080 | 14,968 | +0.01(+0.20%) |
Oct 10, 2024 | 4.930 | 5.100 | 4.930 | 5.070 | 31,175 | +0.12(+2.42%) |
Oct 09, 2024 | 4.990 | 5.070 | 4.950 | 4.950 | 17,863 | -0.07(-1.39%) |
Oct 08, 2024 | 5.140 | 5.220 | 5.020 | 5.020 | 24,752 | -0.22(-4.20%) |
Oct 07, 2024 | 4.950 | 5.640 | 4.950 | 5.240 | 117,455 | +0.26(+5.22%) |
Oct 04, 2024 | 5.000 | 5.062 | 4.600 | 4.980 | 94,333 | -0.07(-1.45%) |
Oct 03, 2024 | 5.420 | 5.600 | 5.000 | 5.053 | 58,854 | -0.40(-7.28%) |
Oct 02, 2024 | 5.240 | 5.520 | 4.910 | 5.450 | 75,487 | +0.25(+4.81%) |
Oct 01, 2024 | 5.770 | 5.840 | 5.110 | 5.200 | 99,779 | -0.45(-7.96%) |
Sep 30, 2024 | 5.580 | 6.050 | 5.390 | 5.650 | 92,558 | -0.02(-0.35%) |
Sep 27, 2024 | 5.630 | 5.790 | 5.531 | 5.670 | 56,151 | +0.12(+2.16%) |
Sep 26, 2024 | 5.600 | 6.190 | 5.520 | 5.550 | 197,664 | -0.13(-2.29%) |
Sep 25, 2024 | 6.300 | 6.352 | 5.605 | 5.680 | 192,602 | -0.74(-11.53%) |
Sep 24, 2024 | 7.410 | 7.490 | 6.020 | 6.420 | 856,638 | -1.57(-19.65%) |
Sep 23, 2024 | 5.900 | 12.13 | 5.031 | 7.990 | 7,752,852 | +1.49(+23.00%) |
Sep 20, 2024 | 7.076 | 7.436 | 6.380 | 6.496 | 42,796 | -0.73(-10.11%) |
Sep 19, 2024 | 8.480 | 8.572 | 7.157 | 7.227 | 55,106 | -1.83(-20.18%) |
Sep 18, 2024 | 9.222 | 9.367 | 8.700 | 9.054 | 8,838 | -0.30(-3.16%) |
Sep 17, 2024 | 9.802 | 10.29 | 9.181 | 9.350 | 22,705 | -0.08(-0.86%) |
Sep 16, 2024 | 10.15 | 10.15 | 9.367 | 9.431 | 12,286 | -0.30(-3.10%) |
Sep 13, 2024 | 9.732 | 10.07 | 9.454 | 9.732 | 4,136 | +0.00(+0.00%) |
Sep 12, 2024 | 10.15 | 10.15 | 9.402 | 9.732 | 5,111 | +0.34(+3.64%) |
Sep 11, 2024 | 9.007 | 10.25 | 8.816 | 9.390 | 35,678 | +0.69(+7.93%) |
Sep 10, 2024 | 8.642 | 9.007 | 8.375 | 8.700 | 5,719 | +0.08(+0.94%) |
Sep 09, 2024 | 8.601 | 8.799 | 8.340 | 8.619 | 3,436 | +0.10(+1.16%) |
Sep 06, 2024 | 8.932 | 9.036 | 8.410 | 8.520 | 5,601 | -0.41(-4.61%) |
Sep 05, 2024 | 9.210 | 9.553 | 8.915 | 8.932 | 853 | +0.08(+0.85%) |
Sep 04, 2024 | 9.002 | 9.268 | 8.735 | 8.857 | 4,638 | +0.12(+1.39%) |
Sep 03, 2024 | 9.512 | 9.518 | 8.735 | 8.735 | 4,185 | -0.60(-6.46%) |
Aug 30, 2024 | 9.141 | 9.558 | 8.729 | 9.338 | 12,110 | +0.02(+0.19%) |
Aug 29, 2024 | 8.984 | 10.15 | 8.816 | 9.321 | 13,710 | +0.34(+3.74%) |
Aug 28, 2024 | 9.454 | 9.750 | 8.816 | 8.984 | 8,384 | -0.77(-7.85%) |
Aug 27, 2024 | 10.06 | 10.06 | 9.640 | 9.750 | 4,704 | -0.37(-3.67%) |
Aug 26, 2024 | 9.988 | 10.36 | 9.802 | 10.12 | 4,897 | +0.21(+2.11%) |
Aug 23, 2024 | 9.860 | 10.44 | 9.727 | 9.912 | 5,957 | +0.19(+1.91%) |
Aug 22, 2024 | 9.802 | 10.03 | 9.640 | 9.727 | 5,600 | -0.03(-0.30%) |
Aug 21, 2024 | 9.843 | 10.09 | 9.651 | 9.756 | 3,657 | -0.11(-1.12%) |
Aug 20, 2024 | 9.860 | 10.11 | 9.738 | 9.866 | 2,688 | +0.24(+2.53%) |
Aug 19, 2024 | 10.09 | 10.36 | 9.437 | 9.622 | 6,075 | -0.78(-7.47%) |
Aug 16, 2024 | 10.61 | 11.02 | 10.11 | 10.40 | 9,546 | +0.19(+1.82%) |
Aug 15, 2024 | 10.44 | 10.51 | 9.976 | 10.21 | 4,240 | -0.10(-1.01%) |
Aug 14, 2024 | 10.49 | 10.49 | 10.18 | 10.32 | 4,168 | +0.23(+2.30%) |
Aug 13, 2024 | 10.50 | 10.70 | 9.970 | 10.09 | 5,198 | -0.41(-3.87%) |
Aug 12, 2024 | 10.62 | 10.67 | 10.22 | 10.49 | 1,004 | +0.20(+1.92%) |
Aug 09, 2024 | 10.73 | 10.73 | 10.21 | 10.29 | 4,859 | -0.44(-4.05%) |
Aug 08, 2024 | 11.02 | 11.08 | 10.15 | 10.73 | 2,457 | +0.27(+2.55%) |
Aug 07, 2024 | 11.02 | 11.31 | 10.32 | 10.46 | 5,983 | -0.04(-0.39%) |
Aug 06, 2024 | 9.860 | 11.19 | 9.640 | 10.50 | 5,272 | +0.57(+5.78%) |
Aug 05, 2024 | 9.860 | 10.35 | 9.344 | 9.930 | 7,038 | -0.63(-5.99%) |
Aug 02, 2024 | 10.85 | 10.85 | 10.44 | 10.56 | 10,453 | -0.55(-4.96%) |