Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.560 | 5.660 | 5.450 | 5.540 | 1,694,240 | -0.02(-0.36%) |
Sep 26, 2024 | 5.690 | 5.790 | 5.520 | 5.560 | 2,912,164 | -0.05(-0.89%) |
Sep 25, 2024 | 5.440 | 5.650 | 5.410 | 5.610 | 3,196,259 | +0.15(+2.75%) |
Sep 24, 2024 | 5.540 | 5.560 | 5.380 | 5.460 | 2,895,749 | +0.09(+1.68%) |
Sep 23, 2024 | 5.380 | 5.510 | 5.270 | 5.370 | 5,263,640 | +0.07(+1.32%) |
Sep 20, 2024 | 5.200 | 5.350 | 5.051 | 5.300 | 7,722,524 | +0.35(+7.07%) |
Sep 19, 2024 | 4.900 | 5.020 | 4.845 | 4.950 | 2,709,766 | +0.27(+5.77%) |
Sep 18, 2024 | 4.740 | 4.900 | 4.615 | 4.680 | 3,413,011 | -0.05(-1.06%) |
Sep 17, 2024 | 4.690 | 4.795 | 4.655 | 4.730 | 2,704,956 | +0.06(+1.28%) |
Sep 16, 2024 | 4.760 | 4.830 | 4.550 | 4.670 | 3,248,750 | -0.05(-1.06%) |
Sep 13, 2024 | 5.120 | 5.150 | 4.720 | 4.720 | 7,157,608 | -0.37(-7.27%) |
Sep 12, 2024 | 4.940 | 5.140 | 4.925 | 5.090 | 4,158,447 | +0.19(+3.88%) |
Sep 11, 2024 | 4.490 | 4.940 | 4.470 | 4.900 | 4,980,224 | +0.38(+8.41%) |
Sep 10, 2024 | 4.300 | 4.550 | 4.290 | 4.520 | 2,837,995 | +0.24(+5.61%) |
Sep 09, 2024 | 4.310 | 4.360 | 4.260 | 4.280 | 2,235,680 | -0.02(-0.47%) |
Sep 06, 2024 | 4.370 | 4.435 | 4.210 | 4.300 | 2,372,903 | -0.07(-1.60%) |
Sep 05, 2024 | 4.480 | 4.480 | 4.325 | 4.370 | 2,252,355 | -0.02(-0.46%) |
Sep 04, 2024 | 4.330 | 4.490 | 4.330 | 4.390 | 2,414,175 | -0.01(-0.23%) |
Sep 03, 2024 | 4.820 | 4.830 | 4.330 | 4.400 | 4,231,279 | -0.50(-10.20%) |
Aug 30, 2024 | 4.790 | 4.900 | 4.755 | 4.900 | 2,406,116 | +0.11(+2.30%) |
Aug 29, 2024 | 4.740 | 4.870 | 4.680 | 4.790 | 2,120,829 | +0.09(+1.91%) |
Aug 28, 2024 | 4.810 | 4.860 | 4.690 | 4.700 | 2,434,471 | -0.16(-3.29%) |
Aug 27, 2024 | 4.850 | 4.870 | 4.690 | 4.860 | 2,831,246 | -0.01(-0.21%) |
Aug 26, 2024 | 4.960 | 5.090 | 4.870 | 4.870 | 3,419,313 | -0.04(-0.81%) |
Aug 23, 2024 | 4.810 | 5.090 | 4.770 | 4.910 | 4,516,490 | +0.31(+6.74%) |
Aug 22, 2024 | 4.840 | 4.880 | 4.600 | 4.600 | 2,069,999 | -0.26(-5.35%) |
Aug 21, 2024 | 4.760 | 4.890 | 4.720 | 4.860 | 2,277,622 | +0.14(+2.97%) |
Aug 20, 2024 | 4.710 | 4.770 | 4.625 | 4.720 | 2,180,360 | +0.03(+0.64%) |
Aug 19, 2024 | 4.650 | 4.840 | 4.643 | 4.690 | 2,513,770 | +0.06(+1.30%) |
Aug 16, 2024 | 4.670 | 4.670 | 4.575 | 4.630 | 1,702,697 | -0.04(-0.86%) |
Aug 15, 2024 | 4.570 | 4.815 | 4.570 | 4.670 | 2,017,400 | +0.14(+3.09%) |
Aug 14, 2024 | 4.540 | 4.650 | 4.530 | 4.530 | 2,214,081 | -0.01(-0.22%) |
Aug 13, 2024 | 4.620 | 4.620 | 4.500 | 4.540 | 1,685,374 | -0.05(-1.09%) |
Aug 12, 2024 | 4.490 | 4.700 | 4.480 | 4.590 | 2,671,034 | +0.15(+3.38%) |
Aug 09, 2024 | 4.430 | 4.570 | 4.400 | 4.440 | 2,759,449 | -0.11(-2.42%) |
Aug 08, 2024 | 4.520 | 4.590 | 4.450 | 4.550 | 2,670,918 | +0.10(+2.25%) |
Aug 07, 2024 | 4.700 | 4.790 | 4.450 | 4.450 | 4,125,455 | -0.18(-3.89%) |
Aug 06, 2024 | 4.770 | 4.820 | 4.620 | 4.630 | 2,760,569 | -0.11(-2.32%) |
Aug 05, 2024 | 4.520 | 4.760 | 4.194 | 4.740 | 4,035,937 | -0.17(-3.46%) |
Aug 02, 2024 | 5.130 | 5.155 | 4.860 | 4.910 | 4,391,878 | -0.32(-6.12%) |
Aug 01, 2024 | 5.640 | 5.650 | 5.120 | 5.230 | 3,591,846 | -0.46(-8.08%) |
Jul 31, 2024 | 5.650 | 5.745 | 5.480 | 5.690 | 3,364,303 | +0.12(+2.15%) |
Jul 30, 2024 | 5.480 | 5.600 | 5.450 | 5.570 | 1,778,438 | +0.07(+1.27%) |
Jul 29, 2024 | 5.720 | 5.720 | 5.410 | 5.500 | 1,757,125 | -0.17(-3.00%) |
Jul 26, 2024 | 5.670 | 5.710 | 5.520 | 5.670 | 1,815,636 | +0.07(+1.25%) |
Jul 25, 2024 | 5.500 | 5.630 | 5.375 | 5.600 | 2,387,942 | +0.07(+1.27%) |
Jul 24, 2024 | 5.700 | 5.745 | 5.530 | 5.530 | 1,394,078 | -0.21(-3.66%) |
Jul 23, 2024 | 5.660 | 5.765 | 5.600 | 5.740 | 2,105,193 | +0.03(+0.53%) |
Jul 22, 2024 | 5.670 | 5.730 | 5.590 | 5.710 | 2,034,034 | +0.09(+1.60%) |
Jul 19, 2024 | 5.740 | 5.800 | 5.620 | 5.620 | 2,502,114 | -0.13(-2.26%) |
Jul 18, 2024 | 5.990 | 6.025 | 5.715 | 5.750 | 2,381,912 | -0.20(-3.36%) |
Jul 17, 2024 | 6.390 | 6.410 | 5.950 | 5.950 | 3,939,215 | -0.53(-8.18%) |
Jul 16, 2024 | 6.470 | 6.480 | 6.240 | 6.480 | 2,623,534 | +0.07(+1.09%) |
Jul 15, 2024 | 6.580 | 6.615 | 6.410 | 6.410 | 2,300,100 | -0.21(-3.17%) |
Jul 12, 2024 | 6.650 | 6.710 | 6.560 | 6.620 | 1,797,671 | -0.03(-0.45%) |
Jul 11, 2024 | 6.530 | 6.680 | 6.460 | 6.650 | 2,335,904 | +0.16(+2.47%) |
Jul 10, 2024 | 6.130 | 6.595 | 6.130 | 6.490 | 3,652,709 | +0.40(+6.57%) |
Jul 09, 2024 | 5.890 | 6.140 | 5.822 | 6.090 | 2,052,644 | +0.20(+3.40%) |
Jul 08, 2024 | 5.940 | 6.035 | 5.845 | 5.890 | 1,515,264 | -0.02(-0.34%) |
Jul 05, 2024 | 5.970 | 6.000 | 5.800 | 5.910 | 1,748,911 | -0.01(-0.17%) |
Jul 03, 2024 | 5.950 | 6.060 | 5.890 | 5.920 | 1,883,743 | +0.01(+0.17%) |
Jul 02, 2024 | 6.060 | 6.085 | 5.810 | 5.910 | 2,607,332 | -0.17(-2.80%) |