Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.980 | 5.080 | 4.946 | 5.070 | 33,331 | +0.17(+3.47%) |
Sep 25, 2024 | 5.010 | 5.020 | 4.870 | 4.900 | 67,481 | -0.02(-0.41%) |
Sep 24, 2024 | 5.020 | 5.070 | 4.900 | 4.920 | 86,775 | -0.08(-1.60%) |
Sep 23, 2024 | 5.200 | 5.200 | 5.000 | 5.000 | 31,668 | -0.22(-4.21%) |
Sep 20, 2024 | 5.080 | 5.280 | 5.050 | 5.220 | 230,710 | +0.06(+1.16%) |
Sep 19, 2024 | 5.080 | 5.180 | 4.970 | 5.160 | 50,598 | +0.26(+5.31%) |
Sep 18, 2024 | 5.000 | 5.120 | 4.900 | 4.900 | 51,599 | -0.13(-2.58%) |
Sep 17, 2024 | 5.080 | 5.098 | 4.940 | 5.030 | 70,696 | +0.00(+0.00%) |
Sep 16, 2024 | 5.210 | 5.210 | 4.930 | 5.030 | 79,382 | -0.18(-3.45%) |
Sep 13, 2024 | 5.360 | 5.430 | 5.130 | 5.210 | 64,879 | +0.00(+0.00%) |
Sep 12, 2024 | 4.910 | 5.230 | 4.910 | 5.210 | 42,442 | +0.31(+6.33%) |
Sep 11, 2024 | 5.020 | 5.110 | 4.810 | 4.900 | 104,084 | -0.21(-4.11%) |
Sep 10, 2024 | 4.930 | 5.150 | 4.930 | 5.110 | 112,741 | +0.08(+1.59%) |
Sep 09, 2024 | 5.660 | 5.660 | 5.020 | 5.030 | 221,670 | -0.55(-9.86%) |
Sep 06, 2024 | 6.350 | 6.550 | 5.500 | 5.580 | 96,870 | -0.91(-14.02%) |
Sep 05, 2024 | 6.600 | 6.700 | 6.438 | 6.490 | 46,276 | -0.04(-0.61%) |
Sep 04, 2024 | 6.680 | 6.680 | 6.450 | 6.530 | 67,995 | -0.09(-1.36%) |
Sep 03, 2024 | 7.060 | 7.060 | 6.620 | 6.620 | 53,314 | -0.55(-7.67%) |
Aug 30, 2024 | 7.250 | 7.320 | 7.060 | 7.170 | 38,491 | -0.02(-0.28%) |
Aug 29, 2024 | 7.300 | 7.370 | 7.185 | 7.190 | 29,928 | -0.03(-0.42%) |
Aug 28, 2024 | 7.270 | 7.325 | 7.200 | 7.220 | 19,109 | -0.10(-1.37%) |
Aug 27, 2024 | 7.500 | 7.550 | 7.300 | 7.320 | 32,785 | -0.24(-3.17%) |
Aug 26, 2024 | 7.620 | 7.620 | 7.360 | 7.560 | 63,467 | -0.03(-0.40%) |
Aug 23, 2024 | 7.430 | 7.590 | 7.425 | 7.590 | 44,243 | +0.23(+3.12%) |
Aug 22, 2024 | 7.430 | 7.496 | 7.360 | 7.360 | 32,746 | -0.11(-1.47%) |
Aug 21, 2024 | 7.530 | 7.580 | 7.400 | 7.470 | 44,605 | +0.02(+0.27%) |
Aug 20, 2024 | 7.500 | 7.600 | 7.390 | 7.450 | 48,257 | -0.01(-0.13%) |
Aug 19, 2024 | 7.600 | 7.600 | 7.420 | 7.460 | 44,184 | +0.02(+0.27%) |
Aug 16, 2024 | 7.250 | 7.530 | 7.250 | 7.440 | 65,891 | +0.10(+1.36%) |
Aug 15, 2024 | 7.250 | 7.410 | 7.250 | 7.340 | 56,780 | +0.24(+3.38%) |
Aug 14, 2024 | 7.000 | 7.160 | 7.000 | 7.100 | 53,828 | +0.06(+0.85%) |
Aug 13, 2024 | 6.920 | 7.120 | 6.630 | 7.040 | 65,479 | +0.17(+2.47%) |
Aug 12, 2024 | 6.870 | 7.000 | 6.845 | 6.870 | 81,206 | -0.04(-0.58%) |
Aug 09, 2024 | 6.680 | 6.920 | 6.680 | 6.910 | 83,801 | +0.31(+4.70%) |
Aug 08, 2024 | 6.370 | 6.690 | 6.370 | 6.600 | 65,849 | +0.23(+3.61%) |
Aug 07, 2024 | 6.680 | 6.690 | 6.370 | 6.370 | 86,901 | -0.19(-2.90%) |
Aug 06, 2024 | 6.430 | 6.620 | 6.420 | 6.560 | 65,802 | +0.13(+2.02%) |
Aug 05, 2024 | 6.500 | 6.600 | 6.400 | 6.430 | 92,001 | -0.32(-4.74%) |
Aug 02, 2024 | 6.680 | 6.820 | 6.641 | 6.750 | 65,831 | -0.16(-2.32%) |
Aug 01, 2024 | 7.250 | 7.350 | 6.860 | 6.910 | 107,298 | -0.34(-4.69%) |
Jul 31, 2024 | 7.180 | 7.450 | 7.120 | 7.250 | 95,782 | +0.08(+1.12%) |
Jul 30, 2024 | 7.190 | 7.330 | 7.070 | 7.170 | 54,694 | -0.04(-0.55%) |
Jul 29, 2024 | 7.560 | 7.600 | 7.200 | 7.210 | 77,585 | -0.30(-3.99%) |
Jul 26, 2024 | 7.430 | 7.540 | 7.390 | 7.510 | 55,750 | +0.21(+2.88%) |
Jul 25, 2024 | 7.190 | 7.520 | 7.150 | 7.300 | 66,065 | +0.16(+2.24%) |
Jul 24, 2024 | 6.960 | 7.230 | 6.960 | 7.140 | 64,252 | +0.16(+2.29%) |
Jul 23, 2024 | 7.030 | 7.160 | 6.950 | 6.980 | 161,888 | -0.06(-0.85%) |
Jul 22, 2024 | 7.040 | 7.125 | 6.870 | 7.040 | 58,573 | +0.00(+0.00%) |
Jul 19, 2024 | 7.040 | 7.120 | 7.030 | 7.040 | 64,978 | +0.01(+0.14%) |
Jul 18, 2024 | 7.020 | 7.315 | 6.990 | 7.030 | 83,090 | -0.07(-0.99%) |
Jul 17, 2024 | 7.060 | 7.187 | 7.020 | 7.100 | 84,768 | +0.08(+1.14%) |
Jul 16, 2024 | 6.720 | 7.071 | 6.720 | 7.020 | 71,632 | +0.40(+6.04%) |
Jul 15, 2024 | 6.530 | 6.759 | 6.405 | 6.620 | 99,476 | +0.07(+1.07%) |
Jul 12, 2024 | 6.440 | 6.880 | 6.400 | 6.550 | 96,172 | +0.15(+2.34%) |
Jul 11, 2024 | 6.180 | 6.400 | 6.180 | 6.400 | 95,591 | +0.35(+5.79%) |
Jul 10, 2024 | 6.100 | 6.100 | 6.010 | 6.050 | 74,748 | -0.05(-0.82%) |
Jul 09, 2024 | 6.170 | 6.170 | 6.100 | 6.100 | 64,195 | -0.09(-1.45%) |
Jul 08, 2024 | 6.140 | 6.200 | 6.100 | 6.190 | 50,619 | +0.14(+2.31%) |
Jul 05, 2024 | 6.290 | 6.290 | 6.010 | 6.050 | 87,175 | -0.24(-3.82%) |
Jul 03, 2024 | 6.050 | 6.340 | 6.050 | 6.290 | 76,194 | +0.21(+3.45%) |
Jul 02, 2024 | 5.960 | 6.150 | 5.960 | 6.080 | 86,323 | +0.08(+1.33%) |