Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.510 | 5.815 | 5.370 | 5.390 | 143,328 | -0.23(-4.09%) |
Sep 25, 2024 | 6.040 | 6.040 | 5.580 | 5.620 | 102,971 | -0.42(-6.95%) |
Sep 24, 2024 | 6.000 | 6.150 | 6.000 | 6.040 | 30,265 | +0.14(+2.37%) |
Sep 23, 2024 | 6.220 | 6.470 | 5.900 | 5.900 | 134,355 | -0.33(-5.30%) |
Sep 20, 2024 | 6.340 | 6.360 | 6.020 | 6.230 | 74,962 | -0.10(-1.58%) |
Sep 19, 2024 | 5.910 | 6.360 | 5.820 | 6.330 | 95,549 | +0.60(+10.47%) |
Sep 18, 2024 | 5.330 | 5.930 | 5.330 | 5.730 | 99,475 | +0.40(+7.50%) |
Sep 17, 2024 | 5.040 | 5.460 | 5.010 | 5.330 | 209,596 | +0.35(+7.03%) |
Sep 16, 2024 | 5.100 | 5.190 | 4.820 | 4.980 | 255,255 | -0.03(-0.60%) |
Sep 13, 2024 | 5.490 | 5.510 | 4.950 | 5.010 | 182,773 | -0.44(-8.07%) |
Sep 12, 2024 | 5.570 | 5.650 | 5.395 | 5.450 | 74,045 | -0.08(-1.45%) |
Sep 11, 2024 | 5.790 | 5.790 | 5.510 | 5.530 | 106,867 | -0.26(-4.49%) |
Sep 10, 2024 | 5.900 | 5.965 | 5.660 | 5.790 | 166,473 | -0.07(-1.19%) |
Sep 09, 2024 | 6.190 | 6.220 | 5.850 | 5.860 | 118,884 | -0.36(-5.79%) |
Sep 06, 2024 | 6.280 | 6.470 | 6.195 | 6.220 | 98,183 | -0.05(-0.80%) |
Sep 05, 2024 | 6.480 | 6.540 | 6.240 | 6.270 | 171,968 | -0.08(-1.26%) |
Sep 04, 2024 | 6.940 | 7.022 | 6.310 | 6.350 | 143,584 | -0.59(-8.50%) |
Sep 03, 2024 | 7.200 | 7.200 | 6.840 | 6.940 | 112,615 | -0.42(-5.71%) |
Aug 30, 2024 | 7.450 | 7.500 | 7.240 | 7.360 | 61,731 | -0.07(-0.94%) |
Aug 29, 2024 | 7.170 | 7.660 | 7.120 | 7.430 | 210,871 | +0.32(+4.50%) |
Aug 28, 2024 | 7.350 | 7.395 | 6.860 | 7.110 | 209,600 | -0.35(-4.69%) |
Aug 27, 2024 | 7.070 | 7.550 | 6.970 | 7.460 | 213,508 | +0.29(+4.04%) |
Aug 26, 2024 | 7.500 | 7.630 | 7.130 | 7.170 | 104,019 | -0.28(-3.76%) |
Aug 23, 2024 | 7.070 | 7.490 | 7.070 | 7.450 | 289,859 | +0.44(+6.28%) |
Aug 22, 2024 | 7.150 | 7.450 | 6.985 | 7.010 | 107,215 | -0.03(-0.43%) |
Aug 21, 2024 | 7.010 | 7.170 | 6.820 | 7.040 | 165,889 | +0.10(+1.44%) |
Aug 20, 2024 | 7.250 | 7.280 | 6.810 | 6.940 | 119,152 | -0.24(-3.34%) |
Aug 19, 2024 | 7.050 | 7.320 | 6.840 | 7.180 | 255,459 | +0.19(+2.72%) |
Aug 16, 2024 | 6.690 | 7.240 | 6.690 | 6.990 | 327,650 | +0.24(+3.56%) |
Aug 15, 2024 | 6.780 | 6.890 | 6.625 | 6.750 | 63,787 | +0.06(+0.90%) |
Aug 14, 2024 | 6.390 | 6.750 | 6.300 | 6.690 | 88,375 | +0.30(+4.69%) |
Aug 13, 2024 | 6.040 | 6.530 | 6.000 | 6.390 | 93,369 | +0.31(+5.10%) |
Aug 12, 2024 | 5.950 | 6.120 | 5.720 | 6.080 | 176,486 | +0.11(+1.84%) |
Aug 09, 2024 | 6.140 | 6.140 | 5.820 | 5.970 | 80,876 | -0.11(-1.81%) |
Aug 08, 2024 | 5.960 | 6.200 | 5.830 | 6.080 | 145,416 | +0.32(+5.56%) |
Aug 07, 2024 | 5.900 | 5.990 | 5.610 | 5.760 | 202,062 | +0.00(+0.00%) |
Aug 06, 2024 | 5.710 | 6.000 | 5.640 | 5.760 | 64,143 | +0.09(+1.68%) |
Aug 05, 2024 | 5.550 | 5.755 | 5.260 | 5.665 | 253,861 | -0.38(-6.21%) |
Aug 02, 2024 | 6.300 | 6.300 | 5.800 | 6.040 | 173,680 | -0.45(-6.93%) |
Aug 01, 2024 | 6.850 | 6.942 | 6.360 | 6.490 | 169,878 | -0.40(-5.81%) |
Jul 31, 2024 | 6.830 | 6.970 | 6.640 | 6.890 | 109,905 | +0.18(+2.68%) |
Jul 30, 2024 | 6.440 | 6.770 | 6.440 | 6.710 | 67,004 | +0.26(+4.11%) |
Jul 29, 2024 | 6.500 | 6.580 | 6.360 | 6.445 | 81,275 | -0.11(-1.75%) |
Jul 26, 2024 | 6.670 | 6.670 | 6.403 | 6.560 | 98,961 | -0.01(-0.15%) |
Jul 25, 2024 | 6.300 | 6.680 | 6.270 | 6.570 | 281,055 | +0.29(+4.62%) |
Jul 24, 2024 | 6.260 | 6.530 | 6.100 | 6.280 | 141,305 | -0.05(-0.79%) |
Jul 23, 2024 | 5.810 | 6.410 | 5.800 | 6.330 | 92,233 | +0.28(+4.63%) |
Jul 22, 2024 | 5.940 | 6.100 | 5.800 | 6.050 | 124,485 | +0.06(+1.00%) |
Jul 19, 2024 | 6.210 | 6.250 | 5.870 | 5.990 | 136,075 | -0.24(-3.85%) |
Jul 18, 2024 | 6.070 | 6.750 | 6.000 | 6.230 | 239,002 | +0.11(+1.80%) |
Jul 17, 2024 | 5.540 | 6.420 | 5.540 | 6.120 | 410,993 | +0.59(+10.67%) |
Jul 16, 2024 | 5.360 | 5.670 | 5.280 | 5.530 | 174,456 | +0.17(+3.17%) |
Jul 15, 2024 | 4.910 | 5.430 | 4.910 | 5.360 | 204,092 | +0.41(+8.28%) |
Jul 12, 2024 | 5.140 | 5.220 | 4.880 | 4.950 | 125,284 | -0.09(-1.79%) |
Jul 11, 2024 | 4.780 | 5.080 | 4.720 | 5.040 | 75,131 | +0.34(+7.23%) |
Jul 10, 2024 | 4.670 | 4.800 | 4.670 | 4.700 | 55,797 | +0.07(+1.51%) |
Jul 09, 2024 | 4.900 | 4.935 | 4.620 | 4.630 | 95,911 | -0.27(-5.51%) |
Jul 08, 2024 | 4.690 | 4.920 | 4.690 | 4.900 | 145,548 | +0.21(+4.37%) |
Jul 05, 2024 | 4.910 | 4.980 | 4.680 | 4.695 | 100,432 | -0.21(-4.38%) |
Jul 03, 2024 | 5.030 | 5.051 | 4.850 | 4.910 | 87,608 | -0.14(-2.77%) |
Jul 02, 2024 | 4.900 | 5.160 | 4.880 | 5.050 | 127,438 | +0.15(+3.06%) |