Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.970 | 4.970 | 4.620 | 4.620 | 4,726 | -0.40(-7.88%) |
Sep 24, 2024 | 4.720 | 5.015 | 4.720 | 5.015 | 1,953 | +0.29(+6.03%) |
Sep 23, 2024 | 4.600 | 4.747 | 4.440 | 4.730 | 6,373 | +0.06(+1.28%) |
Sep 19, 2024 | 4.670 | 137 | -0.17(-3.51%) | |||
Sep 18, 2024 | 5.030 | 5.030 | 4.576 | 4.840 | 1,454 | -0.24(-4.72%) |
Sep 17, 2024 | 5.200 | 5.200 | 5.080 | 5.080 | 1,754 | -0.13(-2.50%) |
Sep 16, 2024 | 5.300 | 5.300 | 5.210 | 5.210 | 911 | -0.01(-0.19%) |
Sep 13, 2024 | 5.270 | 5.332 | 5.110 | 5.220 | 5,424 | -0.31(-5.61%) |
Sep 12, 2024 | 5.510 | 5.530 | 5.510 | 5.530 | 889 | +0.03(+0.55%) |
Sep 11, 2024 | 5.410 | 5.550 | 5.220 | 5.500 | 8,521 | -0.11(-1.96%) |
Sep 10, 2024 | 5.340 | 6.170 | 5.280 | 5.610 | 18,923 | -0.01(-0.27%) |
Sep 09, 2024 | 5.720 | 5.720 | 5.200 | 5.625 | 5,334 | +0.12(+2.09%) |
Sep 06, 2024 | 6.340 | 6.970 | 5.266 | 5.510 | 10,278 | -0.28(-4.75%) |
Sep 05, 2024 | 5.850 | 5.850 | 5.785 | 5.785 | 767 | -0.13(-2.15%) |
Sep 04, 2024 | 5.650 | 5.912 | 5.650 | 5.912 | 2,783 | +0.27(+4.82%) |
Sep 03, 2024 | 5.680 | 5.740 | 5.640 | 5.640 | 4,990 | -0.04(-0.70%) |
Aug 30, 2024 | 6.290 | 6.290 | 5.560 | 5.680 | 10,374 | -0.80(-12.35%) |
Aug 29, 2024 | 6.010 | 6.480 | 6.010 | 6.480 | 1,607 | +0.15(+2.37%) |
Aug 28, 2024 | 6.500 | 6.500 | 6.130 | 6.330 | 3,710 | -0.59(-8.53%) |
Aug 27, 2024 | 6.350 | 6.920 | 6.350 | 6.920 | 5,659 | +0.73(+11.79%) |
Aug 26, 2024 | 5.980 | 6.190 | 5.980 | 6.190 | 4,302 | -0.04(-0.64%) |
Aug 23, 2024 | 6.590 | 7.410 | 6.100 | 6.230 | 12,704 | -0.47(-7.01%) |
Aug 22, 2024 | 6.520 | 6.860 | 6.524 | 6.700 | 1,540 | +0.38(+5.93%) |
Aug 21, 2024 | 6.400 | 6.400 | 6.325 | 6.325 | 1,971 | -0.05(-0.78%) |
Aug 20, 2024 | 6.375 | 6.375 | 6.375 | 6.375 | 879 | -0.12(-1.92%) |
Aug 19, 2024 | 6.210 | 6.500 | 6.000 | 6.500 | 4,666 | +0.07(+1.09%) |
Aug 16, 2024 | 6.188 | 6.440 | 6.188 | 6.430 | 1,742 | +0.10(+1.63%) |
Aug 15, 2024 | 6.353 | 6.370 | 6.167 | 6.327 | 1,869 | -0.05(-0.83%) |
Aug 14, 2024 | 6.410 | 6.480 | 6.159 | 6.380 | 2,236 | +0.00(+0.00%) |
Aug 13, 2024 | 6.260 | 6.500 | 5.940 | 6.380 | 6,782 | +0.23(+3.74%) |
Aug 12, 2024 | 6.060 | 6.150 | 6.060 | 6.150 | 4,076 | +0.11(+1.74%) |
Aug 09, 2024 | 6.170 | 6.250 | 5.860 | 6.045 | 7,571 | -0.36(-5.55%) |
Aug 08, 2024 | 6.190 | 6.400 | 5.840 | 6.400 | 6,091 | +0.35(+5.79%) |
Aug 07, 2024 | 6.300 | 6.410 | 6.050 | 6.050 | 8,454 | -0.12(-1.94%) |
Aug 06, 2024 | 5.930 | 6.450 | 5.930 | 6.170 | 2,023 | +0.16(+2.66%) |
Aug 05, 2024 | 6.300 | 6.400 | 5.750 | 6.010 | 5,228 | -0.81(-11.81%) |
Aug 02, 2024 | 8.110 | 8.110 | 6.510 | 6.815 | 81,914 | -1.18(-14.81%) |
Aug 01, 2024 | 8.210 | 9.790 | 7.778 | 8.000 | 68,296 | -0.58(-6.76%) |
Jul 31, 2024 | 6.610 | 12.22 | 6.500 | 8.580 | 444,855 | +2.21(+34.59%) |
Jul 30, 2024 | 6.480 | 6.500 | 6.120 | 6.375 | 13,308 | -0.34(-5.13%) |
Jul 29, 2024 | 6.360 | 6.840 | 6.040 | 6.720 | 9,921 | +0.37(+5.82%) |
Jul 26, 2024 | 6.440 | 6.710 | 5.805 | 6.351 | 25,055 | +0.45(+7.64%) |
Jul 25, 2024 | 6.160 | 6.530 | 5.750 | 5.900 | 42,559 | -0.41(-6.50%) |
Jul 24, 2024 | 6.447 | 6.447 | 6.310 | 6.310 | 3,323 | -0.09(-1.41%) |
Jul 23, 2024 | 6.370 | 6.870 | 5.700 | 6.400 | 30,365 | -0.05(-0.78%) |
Jul 22, 2024 | 6.440 | 6.670 | 6.162 | 6.450 | 2,126 | -0.13(-1.99%) |
Jul 18, 2024 | 6.581 | 92 | +0.06(+0.94%) | |||
Jul 17, 2024 | 6.620 | 6.620 | 6.520 | 6.520 | 1,302 | +0.17(+2.68%) |
Jul 16, 2024 | 6.590 | 6.590 | 6.160 | 6.350 | 6,378 | +0.14(+2.25%) |
Jul 15, 2024 | 6.550 | 6.550 | 6.130 | 6.210 | 9,179 | +0.03(+0.49%) |
Jul 12, 2024 | 6.690 | 6.805 | 6.020 | 6.180 | 25,976 | -0.52(-7.76%) |
Jul 11, 2024 | 6.860 | 6.860 | 6.660 | 6.700 | 3,385 | -0.07(-0.97%) |
Jul 10, 2024 | 6.800 | 6.810 | 6.766 | 6.766 | 1,005 | +0.22(+3.29%) |
Jul 09, 2024 | 6.610 | 6.740 | 6.460 | 6.550 | 9,282 | +0.06(+0.92%) |
Jul 08, 2024 | 6.560 | 6.850 | 6.400 | 6.490 | 28,572 | -0.04(-0.61%) |
Jul 05, 2024 | 6.430 | 7.180 | 6.430 | 6.530 | 18,516 | -0.09(-1.36%) |
Jul 03, 2024 | 6.580 | 6.990 | 6.460 | 6.620 | 6,789 | -0.38(-5.43%) |
Jul 02, 2024 | 6.800 | 7.550 | 6.795 | 7.000 | 40,133 | -0.35(-4.76%) |