Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.030 | 4.720 | 3.760 | 3.890 | 454,539 | -0.12(-2.99%) |
Sep 24, 2024 | 3.530 | 4.090 | 3.300 | 4.010 | 624,610 | +0.52(+14.90%) |
Sep 23, 2024 | 3.310 | 4.360 | 3.300 | 3.490 | 1,887,359 | +0.35(+11.15%) |
Sep 20, 2024 | 3.160 | 3.500 | 2.950 | 3.140 | 5,143,770 | -2.35(-42.81%) |
Sep 19, 2024 | 5.370 | 5.886 | 5.350 | 5.490 | 132,096 | +0.25(+4.77%) |
Sep 18, 2024 | 5.230 | 5.634 | 5.032 | 5.240 | 87,272 | -0.04(-0.76%) |
Sep 17, 2024 | 5.960 | 6.010 | 5.145 | 5.280 | 124,828 | -0.52(-8.97%) |
Sep 16, 2024 | 5.980 | 6.130 | 5.760 | 5.800 | 149,797 | -0.20(-3.33%) |
Sep 13, 2024 | 6.050 | 6.220 | 5.840 | 6.000 | 159,138 | +0.00(+0.00%) |
Sep 12, 2024 | 6.350 | 6.510 | 5.890 | 6.000 | 149,922 | -0.35(-5.51%) |
Sep 11, 2024 | 7.010 | 7.110 | 6.330 | 6.350 | 593,578 | -0.64(-9.16%) |
Sep 10, 2024 | 6.510 | 7.040 | 6.400 | 6.990 | 134,041 | +0.64(+10.08%) |
Sep 09, 2024 | 6.000 | 6.720 | 5.840 | 6.350 | 66,647 | +0.51(+8.73%) |
Sep 06, 2024 | 6.030 | 6.100 | 5.710 | 5.840 | 133,747 | -0.22(-3.63%) |
Sep 05, 2024 | 5.960 | 6.690 | 5.820 | 6.060 | 116,642 | +0.07(+1.17%) |
Sep 04, 2024 | 5.990 | 6.160 | 5.820 | 5.990 | 60,130 | +0.10(+1.70%) |
Sep 03, 2024 | 6.150 | 6.295 | 5.670 | 5.890 | 43,946 | -0.30(-4.85%) |
Aug 30, 2024 | 6.390 | 6.750 | 6.090 | 6.190 | 51,379 | -0.20(-3.13%) |
Aug 29, 2024 | 6.140 | 6.470 | 6.075 | 6.390 | 82,738 | +0.32(+5.27%) |
Aug 28, 2024 | 6.140 | 6.340 | 5.860 | 6.070 | 70,617 | -0.13(-2.10%) |
Aug 27, 2024 | 6.920 | 7.470 | 6.190 | 6.200 | 153,784 | -0.66(-9.62%) |
Aug 26, 2024 | 6.100 | 7.030 | 5.790 | 6.860 | 322,781 | +0.91(+15.29%) |
Aug 23, 2024 | 5.270 | 5.990 | 5.270 | 5.950 | 215,624 | +0.67(+12.69%) |
Aug 22, 2024 | 5.630 | 5.750 | 4.845 | 5.280 | 80,955 | -0.21(-3.83%) |
Aug 21, 2024 | 5.250 | 5.630 | 5.040 | 5.490 | 91,556 | +0.23(+4.37%) |
Aug 20, 2024 | 4.840 | 5.320 | 4.730 | 5.260 | 184,990 | +0.38(+7.79%) |
Aug 19, 2024 | 4.720 | 5.007 | 4.590 | 4.880 | 145,898 | +0.22(+4.72%) |
Aug 16, 2024 | 5.040 | 5.100 | 4.610 | 4.660 | 180,079 | -0.38(-7.54%) |
Aug 15, 2024 | 4.600 | 5.190 | 4.550 | 5.040 | 398,928 | +0.54(+12.00%) |
Aug 14, 2024 | 4.360 | 4.570 | 4.180 | 4.500 | 259,229 | +0.35(+8.43%) |
Aug 13, 2024 | 4.580 | 4.710 | 3.900 | 4.150 | 399,222 | -0.45(-9.78%) |
Aug 12, 2024 | 4.400 | 4.990 | 4.400 | 4.600 | 100,925 | +0.08(+1.77%) |
Aug 09, 2024 | 5.020 | 5.160 | 4.520 | 4.520 | 388,854 | -0.47(-9.42%) |
Aug 08, 2024 | 5.120 | 5.360 | 4.910 | 4.990 | 173,560 | -0.17(-3.29%) |
Aug 07, 2024 | 5.730 | 5.740 | 5.080 | 5.160 | 204,842 | -0.45(-8.02%) |
Aug 06, 2024 | 5.520 | 5.660 | 5.350 | 5.610 | 246,290 | +0.04(+0.72%) |
Aug 05, 2024 | 5.180 | 5.945 | 5.100 | 5.570 | 179,332 | +0.14(+2.58%) |
Aug 02, 2024 | 5.320 | 5.560 | 5.150 | 5.430 | 107,096 | -0.05(-0.91%) |
Aug 01, 2024 | 5.180 | 5.650 | 5.010 | 5.480 | 228,691 | +0.31(+6.00%) |
Jul 31, 2024 | 5.420 | 5.520 | 4.630 | 5.170 | 133,459 | -0.28(-5.14%) |
Jul 30, 2024 | 5.980 | 5.980 | 5.435 | 5.450 | 66,482 | -0.52(-8.71%) |
Jul 29, 2024 | 6.170 | 6.170 | 5.730 | 5.970 | 51,817 | -0.19(-3.08%) |
Jul 26, 2024 | 5.990 | 6.220 | 5.910 | 6.160 | 192,401 | +0.26(+4.41%) |
Jul 25, 2024 | 5.930 | 6.040 | 5.790 | 5.900 | 77,729 | -0.06(-1.01%) |
Jul 24, 2024 | 6.020 | 6.040 | 5.760 | 5.960 | 206,157 | -0.10(-1.65%) |
Jul 23, 2024 | 6.050 | 6.160 | 5.960 | 6.060 | 194,675 | -0.04(-0.66%) |
Jul 22, 2024 | 5.880 | 6.110 | 5.880 | 6.100 | 133,156 | +0.21(+3.57%) |
Jul 19, 2024 | 6.020 | 6.175 | 5.770 | 5.890 | 99,342 | -0.07(-1.17%) |
Jul 18, 2024 | 6.230 | 6.420 | 5.920 | 5.960 | 105,284 | -0.35(-5.55%) |
Jul 17, 2024 | 6.670 | 6.680 | 6.130 | 6.310 | 127,590 | -0.33(-4.97%) |
Jul 16, 2024 | 6.360 | 6.720 | 6.270 | 6.640 | 250,351 | +0.34(+5.40%) |
Jul 15, 2024 | 6.600 | 6.762 | 5.950 | 6.300 | 214,767 | -0.14(-2.17%) |
Jul 12, 2024 | 6.530 | 6.830 | 6.270 | 6.440 | 102,594 | -0.07(-1.08%) |
Jul 11, 2024 | 6.190 | 6.530 | 5.855 | 6.510 | 146,247 | +0.42(+6.90%) |
Jul 10, 2024 | 5.670 | 6.330 | 5.480 | 6.090 | 265,663 | +0.51(+9.14%) |
Jul 09, 2024 | 6.350 | 6.930 | 5.580 | 5.580 | 255,081 | -0.57(-9.27%) |
Jul 08, 2024 | 5.420 | 6.390 | 5.420 | 6.150 | 571,352 | +0.65(+11.82%) |
Jul 05, 2024 | 7.010 | 7.350 | 5.250 | 5.500 | 354,282 | -1.96(-26.27%) |
Jul 03, 2024 | 7.500 | 7.600 | 6.975 | 7.460 | 197,917 | -0.10(-1.32%) |
Jul 02, 2024 | 7.920 | 8.260 | 7.480 | 7.560 | 134,277 | -0.50(-6.20%) |