Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.220 | 6.440 | 5.820 | 6.010 | 37,039 | -0.28(-4.45%) |
Sep 26, 2024 | 6.620 | 6.650 | 6.190 | 6.290 | 29,010 | -0.18(-2.78%) |
Sep 25, 2024 | 6.850 | 6.850 | 6.300 | 6.470 | 30,774 | -0.23(-3.43%) |
Sep 24, 2024 | 6.880 | 7.086 | 6.240 | 6.700 | 75,544 | -0.02(-0.30%) |
Sep 23, 2024 | 6.350 | 7.740 | 6.310 | 6.720 | 138,947 | +0.55(+8.91%) |
Sep 20, 2024 | 5.700 | 6.240 | 5.600 | 6.170 | 129,390 | +0.57(+10.18%) |
Sep 19, 2024 | 5.940 | 6.480 | 5.290 | 5.600 | 158,317 | +0.52(+10.24%) |
Sep 18, 2024 | 5.910 | 5.982 | 5.000 | 5.080 | 44,828 | -0.54(-9.61%) |
Sep 17, 2024 | 4.730 | 5.880 | 4.730 | 5.620 | 89,957 | +1.10(+24.34%) |
Sep 16, 2024 | 4.550 | 4.690 | 4.233 | 4.520 | 28,673 | +0.05(+1.12%) |
Sep 13, 2024 | 4.300 | 4.720 | 4.300 | 4.470 | 17,483 | +0.10(+2.29%) |
Sep 12, 2024 | 3.880 | 4.460 | 3.882 | 4.370 | 19,735 | +0.53(+13.80%) |
Sep 11, 2024 | 3.880 | 4.065 | 3.750 | 3.840 | 29,738 | -0.03(-0.78%) |
Sep 10, 2024 | 4.010 | 4.040 | 3.820 | 3.870 | 17,270 | -0.22(-5.38%) |
Sep 09, 2024 | 4.650 | 4.710 | 3.920 | 4.090 | 24,725 | -0.34(-7.67%) |
Sep 06, 2024 | 4.180 | 4.630 | 4.050 | 4.430 | 33,895 | +0.26(+6.24%) |
Sep 05, 2024 | 4.300 | 4.312 | 4.150 | 4.170 | 6,116 | -0.09(-2.11%) |
Sep 04, 2024 | 4.700 | 4.700 | 4.000 | 4.260 | 42,330 | -0.45(-9.55%) |
Sep 03, 2024 | 4.080 | 4.740 | 3.990 | 4.710 | 43,425 | +0.63(+15.44%) |
Aug 30, 2024 | 4.190 | 4.440 | 4.000 | 4.080 | 41,979 | -0.17(-4.00%) |
Aug 29, 2024 | 4.450 | 4.730 | 4.130 | 4.250 | 24,894 | -0.23(-5.13%) |
Aug 28, 2024 | 5.460 | 5.540 | 4.290 | 4.480 | 49,722 | -1.06(-19.13%) |
Aug 27, 2024 | 5.500 | 5.540 | 5.500 | 5.540 | 9,760 | +0.05(+0.91%) |
Aug 26, 2024 | 5.320 | 5.760 | 5.320 | 5.490 | 25,804 | +0.08(+1.48%) |
Aug 23, 2024 | 5.832 | 5.832 | 5.240 | 5.410 | 15,185 | -0.44(-7.52%) |
Aug 22, 2024 | 5.840 | 5.850 | 5.530 | 5.850 | 8,634 | +0.09(+1.60%) |
Aug 21, 2024 | 5.590 | 5.850 | 5.540 | 5.758 | 36,096 | +0.13(+2.27%) |
Aug 20, 2024 | 5.840 | 6.040 | 5.630 | 5.630 | 49,133 | -0.30(-5.06%) |
Aug 19, 2024 | 5.700 | 6.130 | 5.480 | 5.930 | 49,019 | +0.31(+5.52%) |
Aug 16, 2024 | 6.050 | 6.150 | 5.620 | 5.620 | 8,230 | -0.49(-8.02%) |
Aug 15, 2024 | 5.950 | 6.250 | 5.950 | 6.110 | 24,652 | +0.15(+2.52%) |
Aug 14, 2024 | 6.000 | 6.060 | 5.650 | 5.960 | 8,886 | +0.10(+1.71%) |
Aug 13, 2024 | 6.000 | 6.000 | 5.580 | 5.860 | 9,827 | +0.36(+6.55%) |
Aug 12, 2024 | 5.440 | 5.960 | 5.440 | 5.500 | 14,459 | +0.05(+0.92%) |
Aug 09, 2024 | 5.550 | 5.670 | 5.450 | 5.450 | 7,036 | -0.12(-2.15%) |
Aug 08, 2024 | 5.410 | 5.940 | 5.202 | 5.570 | 14,575 | +0.29(+5.49%) |
Aug 07, 2024 | 5.060 | 5.360 | 5.060 | 5.280 | 32,024 | +0.31(+6.24%) |
Aug 06, 2024 | 5.430 | 5.640 | 4.710 | 4.970 | 25,476 | -0.43(-7.96%) |
Aug 05, 2024 | 5.460 | 5.687 | 5.300 | 5.400 | 23,973 | -0.28(-4.93%) |
Aug 02, 2024 | 5.380 | 5.820 | 5.300 | 5.680 | 32,666 | +0.26(+4.80%) |
Aug 01, 2024 | 6.050 | 6.300 | 5.260 | 5.420 | 41,553 | -0.59(-9.82%) |
Jul 31, 2024 | 6.750 | 6.867 | 6.000 | 6.010 | 24,596 | -0.51(-7.82%) |
Jul 30, 2024 | 7.580 | 7.580 | 6.470 | 6.520 | 32,693 | -0.80(-10.93%) |
Jul 29, 2024 | 7.520 | 7.770 | 7.300 | 7.320 | 17,954 | -0.24(-3.17%) |
Jul 26, 2024 | 8.670 | 8.670 | 7.550 | 7.560 | 51,641 | -0.91(-10.74%) |
Jul 25, 2024 | 9.200 | 9.210 | 8.200 | 8.470 | 69,681 | -0.78(-8.43%) |
Jul 24, 2024 | 7.660 | 9.595 | 7.420 | 9.250 | 127,516 | +1.51(+19.51%) |
Jul 23, 2024 | 7.660 | 9.150 | 7.490 | 7.740 | 74,165 | +0.26(+3.48%) |
Jul 22, 2024 | 7.350 | 7.750 | 7.320 | 7.480 | 48,617 | +0.24(+3.31%) |
Jul 19, 2024 | 6.670 | 7.330 | 6.420 | 7.240 | 36,960 | +0.82(+12.77%) |
Jul 18, 2024 | 6.860 | 6.990 | 6.420 | 6.420 | 22,020 | -0.33(-4.89%) |
Jul 17, 2024 | 6.980 | 7.400 | 6.700 | 6.750 | 24,677 | -0.64(-8.66%) |
Jul 16, 2024 | 7.130 | 7.400 | 6.980 | 7.390 | 40,990 | +0.55(+8.04%) |
Jul 15, 2024 | 6.630 | 7.000 | 6.290 | 6.840 | 64,038 | +0.29(+4.43%) |
Jul 12, 2024 | 6.000 | 6.550 | 6.000 | 6.550 | 61,863 | +0.60(+10.08%) |
Jul 11, 2024 | 5.980 | 6.050 | 5.897 | 5.950 | 12,825 | +0.06(+1.02%) |
Jul 10, 2024 | 5.990 | 6.060 | 5.890 | 5.890 | 4,949 | -0.11(-1.83%) |
Jul 09, 2024 | 5.880 | 6.080 | 5.880 | 6.000 | 10,834 | +0.02(+0.33%) |
Jul 08, 2024 | 5.900 | 6.080 | 5.710 | 5.980 | 29,299 | +0.13(+2.22%) |
Jul 05, 2024 | 5.620 | 5.890 | 5.500 | 5.850 | 30,852 | +0.17(+2.93%) |
Jul 03, 2024 | 5.730 | 6.000 | 5.600 | 5.684 | 26,333 | -0.21(-3.51%) |
Jul 02, 2024 | 6.050 | 6.050 | 5.671 | 5.890 | 34,579 | -0.10(-1.67%) |