Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.110 | 6.210 | 5.962 | 6.110 | 438,889 | +0.04(+0.66%) |
Oct 17, 2024 | 6.070 | 6.200 | 5.980 | 6.070 | 296,697 | -0.06(-0.98%) |
Oct 16, 2024 | 6.160 | 6.160 | 5.913 | 6.130 | 436,777 | +0.03(+0.49%) |
Oct 15, 2024 | 6.260 | 6.359 | 6.040 | 6.100 | 474,687 | -0.16(-2.56%) |
Oct 14, 2024 | 6.280 | 6.400 | 5.952 | 6.260 | 744,722 | +0.00(+0.00%) |
Oct 11, 2024 | 6.200 | 6.280 | 5.850 | 6.260 | 1,036,697 | +0.03(+0.48%) |
Oct 10, 2024 | 6.200 | 6.410 | 6.020 | 6.230 | 835,988 | -0.07(-1.11%) |
Oct 09, 2024 | 5.850 | 6.400 | 5.600 | 6.300 | 1,245,743 | +0.54(+9.38%) |
Oct 08, 2024 | 5.600 | 6.080 | 5.290 | 5.760 | 1,409,354 | +0.18(+3.23%) |
Oct 07, 2024 | 5.600 | 5.734 | 5.320 | 5.580 | 1,338,345 | +0.15(+2.76%) |
Oct 04, 2024 | 5.300 | 5.950 | 5.140 | 5.430 | 2,509,877 | +0.44(+8.82%) |
Oct 03, 2024 | 5.350 | 5.900 | 4.920 | 4.990 | 3,356,585 | +0.00(+0.00%) |
Oct 02, 2024 | 4.630 | 5.130 | 4.600 | 4.990 | 1,052,472 | +0.48(+10.64%) |
Oct 01, 2024 | 4.860 | 4.885 | 4.470 | 4.510 | 1,007,788 | -0.23(-4.85%) |
Sep 30, 2024 | 4.440 | 4.960 | 4.370 | 4.740 | 867,445 | +0.28(+6.28%) |
Sep 27, 2024 | 4.780 | 4.910 | 4.430 | 4.460 | 752,384 | -0.18(-3.88%) |
Sep 26, 2024 | 4.210 | 5.140 | 4.200 | 4.640 | 1,607,666 | +0.58(+14.29%) |
Sep 25, 2024 | 3.930 | 4.440 | 3.860 | 4.060 | 3,244,773 | -0.98(-19.44%) |
Sep 24, 2024 | 5.360 | 5.469 | 5.040 | 5.040 | 495,453 | -0.34(-6.32%) |
Sep 23, 2024 | 5.810 | 5.849 | 5.290 | 5.380 | 450,837 | -0.32(-5.61%) |
Sep 20, 2024 | 6.150 | 6.180 | 5.600 | 5.700 | 525,361 | -0.39(-6.40%) |
Sep 19, 2024 | 6.100 | 6.540 | 6.020 | 6.090 | 256,308 | +0.23(+3.92%) |
Sep 18, 2024 | 5.650 | 6.380 | 5.640 | 5.860 | 498,867 | +0.24(+4.27%) |
Sep 17, 2024 | 5.800 | 6.010 | 5.620 | 5.620 | 297,450 | -0.14(-2.43%) |
Sep 16, 2024 | 6.080 | 6.120 | 5.740 | 5.760 | 292,722 | -0.29(-4.79%) |
Sep 13, 2024 | 6.170 | 6.478 | 5.840 | 6.050 | 541,925 | -0.03(-0.49%) |
Sep 12, 2024 | 6.630 | 6.710 | 6.060 | 6.080 | 359,430 | -0.51(-7.74%) |
Sep 11, 2024 | 7.010 | 7.010 | 6.564 | 6.590 | 121,649 | -0.60(-8.34%) |
Sep 10, 2024 | 6.800 | 7.380 | 6.300 | 7.190 | 340,885 | +0.14(+1.99%) |
Sep 09, 2024 | 6.230 | 7.550 | 6.200 | 7.050 | 460,445 | +0.84(+13.49%) |
Sep 06, 2024 | 6.960 | 7.030 | 6.161 | 6.212 | 685,386 | -0.85(-12.06%) |
Sep 05, 2024 | 7.760 | 8.000 | 6.720 | 7.064 | 510,379 | -1.82(-20.45%) |
Sep 04, 2024 | 8.800 | 9.040 | 8.640 | 8.880 | 50,273 | +0.00(+0.00%) |
Sep 03, 2024 | 8.800 | 8.880 | 8.480 | 8.880 | 52,274 | +0.00(+0.00%) |
Aug 30, 2024 | 9.120 | 9.439 | 8.440 | 8.880 | 91,931 | -0.48(-5.13%) |
Aug 29, 2024 | 9.440 | 9.528 | 9.120 | 9.360 | 80,054 | -0.24(-2.50%) |
Aug 28, 2024 | 9.520 | 9.760 | 9.294 | 9.600 | 78,557 | -0.08(-0.83%) |
Aug 27, 2024 | 9.760 | 10.00 | 9.440 | 9.680 | 36,418 | -0.16(-1.63%) |
Aug 26, 2024 | 10.48 | 10.48 | 9.520 | 9.840 | 109,090 | -0.64(-6.11%) |
Aug 23, 2024 | 9.600 | 10.64 | 9.600 | 10.48 | 165,016 | +0.96(+10.08%) |
Aug 22, 2024 | 9.680 | 9.760 | 9.120 | 9.520 | 70,307 | -0.24(-2.46%) |
Aug 21, 2024 | 9.840 | 10.00 | 9.040 | 9.760 | 100,549 | +0.16(+1.67%) |
Aug 20, 2024 | 9.120 | 9.840 | 8.960 | 9.600 | 170,100 | +0.64(+7.14%) |
Aug 19, 2024 | 8.800 | 9.120 | 8.640 | 8.960 | 101,165 | +0.24(+2.75%) |
Aug 16, 2024 | 8.640 | 8.720 | 8.320 | 8.720 | 68,779 | +0.24(+2.83%) |
Aug 15, 2024 | 7.903 | 8.560 | 7.903 | 8.480 | 72,030 | +0.64(+8.21%) |
Aug 14, 2024 | 8.320 | 8.320 | 7.767 | 7.837 | 36,101 | -0.40(-4.89%) |
Aug 13, 2024 | 8.160 | 8.320 | 8.121 | 8.240 | 24,156 | +0.24(+3.00%) |
Aug 12, 2024 | 8.480 | 8.480 | 8.000 | 8.000 | 53,067 | -0.32(-3.85%) |
Aug 09, 2024 | 8.400 | 8.440 | 8.000 | 8.320 | 61,708 | -0.16(-1.89%) |
Aug 08, 2024 | 8.240 | 8.480 | 8.000 | 8.480 | 53,865 | +1.02(+13.65%) |
Aug 07, 2024 | 8.320 | 8.640 | 7.462 | 7.462 | 142,795 | -0.86(-10.32%) |
Aug 06, 2024 | 7.920 | 8.320 | 7.661 | 8.320 | 60,554 | +0.65(+8.45%) |
Aug 05, 2024 | 8.080 | 8.120 | 7.537 | 7.672 | 106,691 | -0.41(-5.05%) |
Aug 02, 2024 | 8.000 | 8.400 | 7.842 | 8.080 | 70,277 | -0.08(-0.98%) |