Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.890 | 6.420 | 4.750 | 5.840 | 223,941 | +0.99(+20.41%) |
Sep 25, 2024 | 5.510 | 5.733 | 4.800 | 4.850 | 126,206 | -0.76(-13.55%) |
Sep 24, 2024 | 6.010 | 6.010 | 5.550 | 5.610 | 72,680 | -0.37(-6.19%) |
Sep 23, 2024 | 6.050 | 6.370 | 5.610 | 5.980 | 81,981 | -0.02(-0.33%) |
Sep 20, 2024 | 6.200 | 6.740 | 5.801 | 6.000 | 119,816 | +0.02(+0.33%) |
Sep 19, 2024 | 6.770 | 6.770 | 5.750 | 5.980 | 79,342 | -0.79(-11.67%) |
Sep 18, 2024 | 6.740 | 6.810 | 6.368 | 6.770 | 46,173 | +0.03(+0.45%) |
Sep 17, 2024 | 7.255 | 7.255 | 6.470 | 6.740 | 31,775 | -0.37(-5.20%) |
Sep 16, 2024 | 6.780 | 7.250 | 5.260 | 7.110 | 280,396 | +0.31(+4.56%) |
Sep 13, 2024 | 7.320 | 7.470 | 6.460 | 6.800 | 80,959 | -0.52(-7.10%) |
Sep 12, 2024 | 8.120 | 8.333 | 7.320 | 7.320 | 41,403 | -0.79(-9.74%) |
Sep 11, 2024 | 7.380 | 8.500 | 7.220 | 8.110 | 79,685 | +0.68(+9.15%) |
Sep 10, 2024 | 7.050 | 7.500 | 7.050 | 7.430 | 29,979 | +0.47(+6.75%) |
Sep 09, 2024 | 6.800 | 7.305 | 6.800 | 6.960 | 50,498 | +0.14(+2.05%) |
Sep 06, 2024 | 6.670 | 6.940 | 6.500 | 6.820 | 172,414 | +0.32(+4.92%) |
Sep 05, 2024 | 6.810 | 7.170 | 6.410 | 6.500 | 184,072 | -0.30(-4.41%) |
Sep 04, 2024 | 6.540 | 6.950 | 6.400 | 6.800 | 99,316 | +0.35(+5.43%) |
Sep 03, 2024 | 6.200 | 6.570 | 6.053 | 6.450 | 36,112 | +0.23(+3.70%) |
Aug 30, 2024 | 6.140 | 6.420 | 5.849 | 6.220 | 96,706 | +0.03(+0.48%) |
Aug 29, 2024 | 5.380 | 6.440 | 5.330 | 6.190 | 167,478 | +0.91(+17.23%) |
Aug 28, 2024 | 5.500 | 5.900 | 5.050 | 5.280 | 83,724 | -0.31(-5.55%) |
Aug 27, 2024 | 5.220 | 6.500 | 5.170 | 5.590 | 383,982 | +0.72(+14.78%) |
Aug 26, 2024 | 7.050 | 7.890 | 4.689 | 4.870 | 333,355 | -2.14(-30.53%) |
Aug 23, 2024 | 6.600 | 7.440 | 6.560 | 7.010 | 69,250 | +0.37(+5.57%) |
Aug 22, 2024 | 5.370 | 7.800 | 5.370 | 6.640 | 228,276 | +1.22(+22.51%) |
Aug 21, 2024 | 5.750 | 5.880 | 5.311 | 5.420 | 120,299 | -0.37(-6.39%) |
Aug 20, 2024 | 6.160 | 6.160 | 5.560 | 5.790 | 96,270 | -0.38(-6.16%) |
Aug 19, 2024 | 6.500 | 7.790 | 5.785 | 6.170 | 118,125 | -0.33(-5.08%) |
Aug 16, 2024 | 4.890 | 6.750 | 4.890 | 6.500 | 171,324 | +1.51(+30.26%) |
Aug 15, 2024 | 4.420 | 5.490 | 4.420 | 4.990 | 184,454 | +0.58(+13.15%) |
Aug 14, 2024 | 5.990 | 7.050 | 4.145 | 4.410 | 191,692 | -1.59(-26.50%) |
Aug 13, 2024 | 4.260 | 6.400 | 3.810 | 6.000 | 362,543 | +1.69(+39.21%) |
Aug 12, 2024 | 7.440 | 7.440 | 1.990 | 4.310 | 781,079 | -4.15(-49.05%) |
Aug 09, 2024 | 10.24 | 11.29 | 8.210 | 8.460 | 86,425 | -1.74(-17.06%) |
Aug 08, 2024 | 14.07 | 14.34 | 9.160 | 10.20 | 301,600 | -4.27(-29.51%) |
Aug 07, 2024 | 13.95 | 15.38 | 13.10 | 14.47 | 517,397 | +0.52(+3.73%) |
Aug 06, 2024 | 13.61 | 14.49 | 13.09 | 13.95 | 31,081 | +0.93(+7.14%) |
Aug 05, 2024 | 12.48 | 13.67 | 11.11 | 13.02 | 69,378 | -0.12(-0.91%) |
Aug 02, 2024 | 13.55 | 14.50 | 12.32 | 13.14 | 26,494 | -0.08(-0.61%) |
Aug 01, 2024 | 13.99 | 14.94 | 13.01 | 13.22 | 16,176 | -0.80(-5.71%) |
Jul 31, 2024 | 12.61 | 15.48 | 11.99 | 14.02 | 85,445 | +1.10(+8.51%) |
Jul 30, 2024 | 12.28 | 13.50 | 10.84 | 12.92 | 97,971 | +0.72(+5.91%) |
Jul 29, 2024 | 13.07 | 13.98 | 12.20 | 12.20 | 22,844 | -0.59(-4.58%) |
Jul 26, 2024 | 11.81 | 13.70 | 11.24 | 12.79 | 95,645 | +0.90(+7.62%) |
Jul 25, 2024 | 11.50 | 11.89 | 11.41 | 11.88 | 9,356 | +0.86(+7.80%) |
Jul 24, 2024 | 12.73 | 13.30 | 10.37 | 11.02 | 71,084 | -1.13(-9.31%) |
Jul 23, 2024 | 13.27 | 14.23 | 12.00 | 12.15 | 94,268 | -1.40(-10.32%) |
Jul 22, 2024 | 13.51 | 14.00 | 12.51 | 13.55 | 58,583 | -0.04(-0.30%) |
Jul 19, 2024 | 13.89 | 14.00 | 13.06 | 13.59 | 26,477 | -0.30(-2.15%) |
Jul 18, 2024 | 13.52 | 14.37 | 12.91 | 13.89 | 76,610 | -0.16(-1.14%) |
Jul 17, 2024 | 13.70 | 14.30 | 13.36 | 14.05 | 22,295 | +0.04(+0.29%) |
Jul 16, 2024 | 13.27 | 14.40 | 13.09 | 14.01 | 45,376 | +0.54(+4.01%) |
Jul 15, 2024 | 14.77 | 14.98 | 12.51 | 13.47 | 78,169 | -1.07(-7.36%) |
Jul 12, 2024 | 13.54 | 14.61 | 13.41 | 14.54 | 36,051 | +1.14(+8.55%) |
Jul 11, 2024 | 13.90 | 15.05 | 13.38 | 13.39 | 74,404 | -0.80(-5.67%) |
Jul 10, 2024 | 13.80 | 15.00 | 13.11 | 14.20 | 48,901 | +0.22(+1.61%) |
Jul 09, 2024 | 14.25 | 15.08 | 13.32 | 13.97 | 22,066 | +0.05(+0.40%) |
Jul 08, 2024 | 12.85 | 14.31 | 12.85 | 13.92 | 50,979 | +0.37(+2.73%) |
Jul 05, 2024 | 14.80 | 16.32 | 13.51 | 13.55 | 111,043 | -1.17(-7.95%) |
Jul 03, 2024 | 15.54 | 17.00 | 14.38 | 14.72 | 18,046 | -1.60(-9.78%) |
Jul 02, 2024 | 17.40 | 17.68 | 15.51 | 16.32 | 28,594 | -0.06(-0.39%) |