Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 4.970 | 5.305 | 4.900 | 5.280 | 385,373 | +0.32(+6.45%) |
Sep 10, 2024 | 4.790 | 4.988 | 4.650 | 4.960 | 343,207 | +0.16(+3.33%) |
Sep 09, 2024 | 4.800 | 4.910 | 4.750 | 4.800 | 412,010 | +0.01(+0.21%) |
Sep 06, 2024 | 4.940 | 5.010 | 4.730 | 4.790 | 327,180 | -0.15(-3.04%) |
Sep 05, 2024 | 4.990 | 5.050 | 4.890 | 4.940 | 362,629 | -0.05(-1.00%) |
Sep 04, 2024 | 5.000 | 5.240 | 4.900 | 4.990 | 331,914 | -0.05(-0.99%) |
Sep 03, 2024 | 5.360 | 5.390 | 4.960 | 5.040 | 482,984 | -0.17(-3.26%) |
Aug 30, 2024 | 5.150 | 5.280 | 5.090 | 5.210 | 309,274 | +0.08(+1.56%) |
Aug 29, 2024 | 5.160 | 5.290 | 5.040 | 5.130 | 388,051 | -0.00(-0.10%) |
Aug 28, 2024 | 5.090 | 5.150 | 4.830 | 5.135 | 459,898 | +0.22(+4.58%) |
Aug 27, 2024 | 5.200 | 5.290 | 4.890 | 4.910 | 737,969 | -0.53(-9.74%) |
Aug 26, 2024 | 5.440 | 5.470 | 5.300 | 5.440 | 322,905 | -0.01(-0.18%) |
Aug 23, 2024 | 5.260 | 5.560 | 5.190 | 5.450 | 536,242 | +0.39(+7.71%) |
Aug 22, 2024 | 5.310 | 5.335 | 5.040 | 5.060 | 305,304 | -0.24(-4.53%) |
Aug 21, 2024 | 5.220 | 5.330 | 5.130 | 5.300 | 375,656 | +0.10(+1.92%) |
Aug 20, 2024 | 5.300 | 5.320 | 5.100 | 5.200 | 415,494 | -0.12(-2.26%) |
Aug 19, 2024 | 5.210 | 5.420 | 5.050 | 5.320 | 577,330 | +0.11(+2.11%) |
Aug 16, 2024 | 5.130 | 5.230 | 5.000 | 5.210 | 371,523 | +0.14(+2.76%) |
Aug 15, 2024 | 5.350 | 5.420 | 5.050 | 5.070 | 424,462 | -0.13(-2.50%) |
Aug 14, 2024 | 5.550 | 5.670 | 5.200 | 5.200 | 458,597 | -0.31(-5.63%) |
Aug 13, 2024 | 5.550 | 5.690 | 5.330 | 5.510 | 554,909 | +0.05(+0.92%) |
Aug 12, 2024 | 5.440 | 5.510 | 5.210 | 5.460 | 472,244 | +0.03(+0.55%) |
Aug 09, 2024 | 5.240 | 5.600 | 5.240 | 5.430 | 536,669 | +0.21(+4.02%) |
Aug 08, 2024 | 5.230 | 5.500 | 4.710 | 5.220 | 1,304,246 | -0.15(-2.79%) |
Aug 07, 2024 | 5.840 | 5.900 | 5.310 | 5.370 | 1,026,778 | -0.42(-7.17%) |
Aug 06, 2024 | 6.120 | 6.120 | 5.780 | 5.785 | 476,131 | -0.20(-3.26%) |
Aug 05, 2024 | 5.660 | 6.140 | 5.660 | 5.980 | 628,846 | -0.61(-9.26%) |
Aug 02, 2024 | 6.300 | 6.630 | 6.260 | 6.590 | 515,745 | -0.10(-1.49%) |
Aug 01, 2024 | 7.120 | 7.290 | 6.400 | 6.690 | 698,258 | -0.44(-6.17%) |
Jul 31, 2024 | 6.940 | 7.430 | 6.880 | 7.130 | 716,624 | +0.27(+3.94%) |
Jul 30, 2024 | 6.790 | 6.880 | 6.633 | 6.860 | 304,802 | +0.12(+1.78%) |
Jul 29, 2024 | 7.200 | 7.200 | 6.720 | 6.740 | 340,293 | -0.29(-4.13%) |
Jul 26, 2024 | 6.980 | 7.140 | 6.900 | 7.030 | 506,814 | +0.07(+1.01%) |
Jul 25, 2024 | 6.720 | 7.140 | 6.720 | 6.960 | 358,326 | +0.19(+2.81%) |
Jul 24, 2024 | 6.920 | 7.065 | 6.730 | 6.770 | 464,657 | -0.23(-3.29%) |
Jul 23, 2024 | 6.770 | 7.150 | 6.770 | 7.000 | 663,402 | +0.05(+0.72%) |
Jul 22, 2024 | 6.570 | 6.990 | 6.480 | 6.950 | 509,230 | +0.40(+6.11%) |
Jul 19, 2024 | 6.580 | 6.865 | 6.540 | 6.550 | 421,047 | +0.00(+0.00%) |
Jul 18, 2024 | 6.720 | 6.849 | 6.530 | 6.550 | 343,496 | -0.20(-2.96%) |
Jul 17, 2024 | 6.750 | 7.015 | 6.595 | 6.750 | 728,862 | -0.23(-3.30%) |
Jul 16, 2024 | 6.820 | 7.060 | 6.740 | 6.980 | 730,349 | +0.29(+4.33%) |
Jul 15, 2024 | 6.240 | 6.790 | 6.120 | 6.690 | 690,142 | +0.52(+8.43%) |
Jul 12, 2024 | 6.380 | 6.430 | 6.080 | 6.170 | 877,595 | -0.09(-1.44%) |
Jul 11, 2024 | 5.860 | 6.300 | 5.830 | 6.260 | 873,206 | +0.44(+7.56%) |
Jul 10, 2024 | 6.150 | 6.190 | 5.665 | 5.820 | 840,988 | -0.20(-3.32%) |
Jul 09, 2024 | 6.620 | 6.630 | 5.830 | 6.020 | 1,544,478 | -0.59(-8.93%) |
Jul 08, 2024 | 6.520 | 6.890 | 6.520 | 6.610 | 462,266 | +0.04(+0.61%) |
Jul 05, 2024 | 6.760 | 6.760 | 6.465 | 6.570 | 480,641 | -0.24(-3.52%) |
Jul 03, 2024 | 6.650 | 6.825 | 6.590 | 6.810 | 306,623 | +0.19(+2.87%) |
Jul 02, 2024 | 6.780 | 6.930 | 6.590 | 6.620 | 460,839 | -0.18(-2.65%) |