Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 5.890 | 6.467 | 5.890 | 6.320 | 402,661 | +0.43(+7.30%) |
Sep 27, 2024 | 5.940 | 6.220 | 5.850 | 5.890 | 330,777 | -0.04(-0.67%) |
Sep 26, 2024 | 5.970 | 6.040 | 5.760 | 5.930 | 203,047 | +0.00(+0.00%) |
Sep 25, 2024 | 5.760 | 6.050 | 5.760 | 5.930 | 306,381 | +0.17(+2.95%) |
Sep 24, 2024 | 5.940 | 5.940 | 5.690 | 5.760 | 180,910 | -0.10(-1.71%) |
Sep 23, 2024 | 6.030 | 6.180 | 5.800 | 5.860 | 309,798 | -0.16(-2.66%) |
Sep 20, 2024 | 5.810 | 6.020 | 5.720 | 6.020 | 439,419 | +0.22(+3.79%) |
Sep 19, 2024 | 5.590 | 5.970 | 5.570 | 5.800 | 516,827 | +0.35(+6.42%) |
Sep 18, 2024 | 5.490 | 5.610 | 5.430 | 5.450 | 160,408 | -0.01(-0.18%) |
Sep 17, 2024 | 5.330 | 5.670 | 5.330 | 5.460 | 181,054 | +0.13(+2.44%) |
Sep 16, 2024 | 5.590 | 5.690 | 5.320 | 5.330 | 167,332 | -0.25(-4.48%) |
Sep 13, 2024 | 5.630 | 5.750 | 5.530 | 5.580 | 151,024 | +0.00(+0.00%) |
Sep 12, 2024 | 5.600 | 5.680 | 5.535 | 5.580 | 105,517 | -0.01(-0.18%) |
Sep 11, 2024 | 5.550 | 5.615 | 5.450 | 5.590 | 86,112 | +0.03(+0.54%) |
Sep 10, 2024 | 5.640 | 5.640 | 5.520 | 5.560 | 81,799 | -0.06(-1.07%) |
Sep 09, 2024 | 5.570 | 5.770 | 5.570 | 5.620 | 156,597 | +0.07(+1.26%) |
Sep 06, 2024 | 5.640 | 5.750 | 5.335 | 5.550 | 193,194 | -0.08(-1.42%) |
Sep 05, 2024 | 5.600 | 5.680 | 5.460 | 5.630 | 201,532 | +0.06(+1.08%) |
Sep 04, 2024 | 5.360 | 5.610 | 5.330 | 5.570 | 147,875 | +0.11(+2.01%) |
Sep 03, 2024 | 5.690 | 5.840 | 5.380 | 5.460 | 230,983 | -0.24(-4.21%) |
Aug 30, 2024 | 5.570 | 5.750 | 5.500 | 5.700 | 180,068 | +0.14(+2.52%) |
Aug 29, 2024 | 5.600 | 5.840 | 5.540 | 5.560 | 239,560 | +0.02(+0.36%) |
Aug 28, 2024 | 5.570 | 5.660 | 5.370 | 5.540 | 203,753 | -0.06(-1.07%) |
Aug 27, 2024 | 5.730 | 5.730 | 5.445 | 5.600 | 189,677 | -0.14(-2.44%) |
Aug 26, 2024 | 5.600 | 5.760 | 5.490 | 5.740 | 342,103 | +0.23(+4.08%) |
Aug 23, 2024 | 5.130 | 5.548 | 5.130 | 5.515 | 399,200 | +0.39(+7.71%) |
Aug 22, 2024 | 5.260 | 5.260 | 5.080 | 5.120 | 175,648 | -0.12(-2.29%) |
Aug 21, 2024 | 5.170 | 5.270 | 5.070 | 5.240 | 198,023 | +0.11(+2.14%) |
Aug 20, 2024 | 5.200 | 5.340 | 5.050 | 5.130 | 307,313 | -0.10(-1.91%) |
Aug 19, 2024 | 5.000 | 5.250 | 4.910 | 5.230 | 285,202 | +0.23(+4.60%) |
Aug 16, 2024 | 5.000 | 5.060 | 4.880 | 5.000 | 161,187 | +0.00(+0.00%) |
Aug 15, 2024 | 4.950 | 5.310 | 4.940 | 5.000 | 345,166 | +0.05(+1.01%) |
Aug 14, 2024 | 5.050 | 5.299 | 4.840 | 4.950 | 412,797 | -0.03(-0.60%) |
Aug 13, 2024 | 4.990 | 5.080 | 4.810 | 4.980 | 208,268 | +0.03(+0.61%) |
Aug 12, 2024 | 4.500 | 5.210 | 4.500 | 4.950 | 600,396 | +0.53(+11.99%) |
Aug 09, 2024 | 4.490 | 4.570 | 4.360 | 4.420 | 427,199 | -0.05(-1.12%) |
Aug 08, 2024 | 4.410 | 4.580 | 4.410 | 4.470 | 204,781 | +0.05(+1.13%) |
Aug 07, 2024 | 4.760 | 4.820 | 4.410 | 4.420 | 199,548 | -0.26(-5.56%) |
Aug 06, 2024 | 4.510 | 4.780 | 4.500 | 4.680 | 232,901 | +0.08(+1.74%) |
Aug 05, 2024 | 4.400 | 4.700 | 4.300 | 4.600 | 489,648 | -0.10(-2.13%) |
Aug 02, 2024 | 4.700 | 4.770 | 4.630 | 4.700 | 330,259 | -0.11(-2.29%) |
Aug 01, 2024 | 4.940 | 4.940 | 4.730 | 4.810 | 284,559 | -0.09(-1.84%) |
Jul 31, 2024 | 4.700 | 5.000 | 4.560 | 4.900 | 355,560 | +0.18(+3.81%) |
Jul 30, 2024 | 4.980 | 5.005 | 4.710 | 4.720 | 319,242 | -0.26(-5.22%) |
Jul 29, 2024 | 5.080 | 5.210 | 4.980 | 4.980 | 387,036 | -0.12(-2.35%) |
Jul 26, 2024 | 5.170 | 5.250 | 5.030 | 5.100 | 241,065 | +0.07(+1.39%) |
Jul 25, 2024 | 5.050 | 5.260 | 4.990 | 5.030 | 402,094 | -0.02(-0.40%) |
Jul 24, 2024 | 5.090 | 5.170 | 4.970 | 5.050 | 157,432 | -0.08(-1.56%) |
Jul 23, 2024 | 4.960 | 5.150 | 4.910 | 5.130 | 263,896 | +0.13(+2.60%) |
Jul 22, 2024 | 5.110 | 5.330 | 4.970 | 5.000 | 170,107 | -0.11(-2.15%) |
Jul 19, 2024 | 5.060 | 5.260 | 5.030 | 5.110 | 249,140 | +0.07(+1.39%) |
Jul 18, 2024 | 5.410 | 5.540 | 4.810 | 5.040 | 1,096,185 | -0.38(-7.01%) |
Jul 17, 2024 | 5.280 | 5.520 | 5.170 | 5.420 | 543,854 | +0.08(+1.50%) |
Jul 16, 2024 | 5.470 | 5.560 | 5.280 | 5.340 | 495,532 | -0.05(-0.93%) |
Jul 15, 2024 | 5.580 | 5.700 | 5.300 | 5.390 | 475,248 | -0.12(-2.18%) |
Jul 12, 2024 | 5.200 | 5.600 | 5.200 | 5.510 | 631,060 | +0.32(+6.17%) |
Jul 11, 2024 | 5.130 | 5.305 | 5.060 | 5.190 | 515,546 | +0.20(+4.01%) |
Jul 10, 2024 | 5.010 | 5.180 | 4.900 | 4.990 | 310,319 | -0.01(-0.20%) |
Jul 09, 2024 | 4.790 | 5.194 | 4.790 | 5.000 | 639,582 | +0.20(+4.17%) |
Jul 08, 2024 | 4.540 | 4.880 | 4.539 | 4.800 | 458,280 | +0.26(+5.73%) |
Jul 05, 2024 | 4.400 | 4.550 | 4.290 | 4.540 | 367,944 | +0.19(+4.37%) |
Jul 03, 2024 | 4.250 | 4.390 | 4.160 | 4.350 | 199,723 | +0.23(+5.58%) |
Jul 02, 2024 | 4.150 | 4.220 | 4.110 | 4.120 | 160,043 | -0.08(-1.90%) |