Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 6.730 | 6.730 | 6.300 | 6.360 | 435,175 | -0.08(-1.24%) |
Sep 18, 2024 | 6.620 | 6.730 | 6.440 | 6.440 | 670,357 | -0.23(-3.45%) |
Sep 17, 2024 | 6.480 | 6.830 | 6.450 | 6.670 | 739,212 | +0.24(+3.73%) |
Sep 16, 2024 | 6.370 | 6.793 | 6.345 | 6.430 | 738,356 | +0.18(+2.88%) |
Sep 13, 2024 | 6.280 | 6.390 | 6.100 | 6.250 | 382,890 | +0.08(+1.30%) |
Sep 12, 2024 | 6.180 | 6.290 | 6.080 | 6.170 | 383,330 | +0.08(+1.31%) |
Sep 11, 2024 | 5.940 | 6.130 | 5.790 | 6.090 | 356,977 | +0.08(+1.33%) |
Sep 10, 2024 | 5.760 | 6.115 | 5.760 | 6.010 | 480,660 | +0.23(+3.98%) |
Sep 09, 2024 | 5.640 | 5.950 | 5.600 | 5.780 | 348,755 | +0.13(+2.30%) |
Sep 06, 2024 | 5.730 | 5.850 | 5.510 | 5.650 | 339,815 | -0.10(-1.74%) |
Sep 05, 2024 | 5.770 | 5.845 | 5.630 | 5.750 | 263,592 | +0.03(+0.52%) |
Sep 04, 2024 | 5.850 | 5.880 | 5.621 | 5.720 | 596,450 | -0.19(-3.21%) |
Sep 03, 2024 | 6.250 | 6.250 | 5.860 | 5.910 | 449,526 | -0.34(-5.44%) |
Aug 30, 2024 | 6.250 | 6.370 | 6.040 | 6.250 | 374,079 | +0.02(+0.32%) |
Aug 29, 2024 | 6.150 | 6.330 | 5.980 | 6.230 | 479,354 | +0.17(+2.81%) |
Aug 28, 2024 | 6.180 | 6.180 | 5.912 | 6.060 | 325,816 | -0.09(-1.46%) |
Aug 27, 2024 | 6.350 | 6.396 | 6.050 | 6.150 | 449,175 | -0.29(-4.50%) |
Aug 26, 2024 | 6.450 | 6.675 | 6.260 | 6.440 | 719,001 | -0.06(-0.92%) |
Aug 23, 2024 | 5.850 | 6.520 | 5.810 | 6.500 | 905,356 | +0.72(+12.46%) |
Aug 22, 2024 | 5.960 | 6.000 | 5.625 | 5.780 | 467,568 | -0.10(-1.70%) |
Aug 21, 2024 | 5.980 | 6.168 | 5.780 | 5.880 | 468,829 | +0.02(+0.34%) |
Aug 20, 2024 | 5.940 | 6.025 | 5.755 | 5.860 | 548,490 | -0.10(-1.68%) |
Aug 19, 2024 | 6.240 | 6.340 | 5.880 | 5.960 | 550,577 | -0.28(-4.49%) |
Aug 16, 2024 | 5.970 | 6.250 | 5.730 | 6.240 | 767,038 | +0.31(+5.23%) |
Aug 15, 2024 | 5.690 | 6.150 | 5.680 | 5.930 | 1,014,676 | +0.38(+6.85%) |
Aug 14, 2024 | 5.500 | 5.650 | 5.290 | 5.550 | 1,101,614 | +0.05(+0.91%) |
Aug 13, 2024 | 5.490 | 5.730 | 5.400 | 5.500 | 1,077,375 | +0.09(+1.66%) |
Aug 12, 2024 | 5.370 | 5.440 | 5.170 | 5.410 | 791,372 | +0.11(+2.08%) |
Aug 09, 2024 | 5.080 | 5.380 | 4.900 | 5.300 | 1,086,217 | +0.25(+4.95%) |
Aug 08, 2024 | 4.650 | 5.170 | 4.410 | 5.050 | 2,660,938 | +0.65(+14.77%) |
Aug 07, 2024 | 3.980 | 4.870 | 3.849 | 4.400 | 12,244,381 | +1.29(+41.48%) |
Aug 06, 2024 | 3.250 | 3.310 | 3.080 | 3.110 | 316,636 | -0.12(-3.86%) |
Aug 05, 2024 | 3.220 | 3.440 | 3.165 | 3.235 | 359,321 | -0.26(-7.31%) |
Aug 02, 2024 | 3.280 | 3.550 | 3.140 | 3.490 | 350,669 | -0.02(-0.71%) |
Aug 01, 2024 | 3.620 | 3.670 | 3.410 | 3.515 | 530,373 | -0.12(-3.43%) |
Jul 31, 2024 | 3.820 | 3.880 | 3.610 | 3.640 | 1,677,116 | -0.17(-4.46%) |
Jul 30, 2024 | 3.540 | 3.930 | 3.478 | 3.810 | 1,275,087 | +0.33(+9.48%) |
Jul 29, 2024 | 3.560 | 3.580 | 3.400 | 3.480 | 307,847 | -0.04(-1.14%) |
Jul 26, 2024 | 3.390 | 3.550 | 3.300 | 3.520 | 670,195 | +0.25(+7.65%) |
Jul 25, 2024 | 3.130 | 3.430 | 2.910 | 3.270 | 243,416 | +0.15(+4.81%) |
Jul 24, 2024 | 3.200 | 3.295 | 3.120 | 3.120 | 165,859 | -0.11(-3.41%) |
Jul 23, 2024 | 3.140 | 3.270 | 3.040 | 3.230 | 210,947 | +0.03(+0.94%) |
Jul 22, 2024 | 3.100 | 3.210 | 3.000 | 3.200 | 148,650 | +0.10(+3.23%) |
Jul 19, 2024 | 3.170 | 3.200 | 3.060 | 3.100 | 196,374 | -0.07(-2.21%) |
Jul 18, 2024 | 3.360 | 3.470 | 3.140 | 3.170 | 299,236 | -0.26(-7.58%) |
Jul 17, 2024 | 3.090 | 3.500 | 3.030 | 3.430 | 375,042 | +0.26(+8.20%) |
Jul 16, 2024 | 2.960 | 3.230 | 2.890 | 3.170 | 340,380 | +0.26(+8.93%) |
Jul 15, 2024 | 2.890 | 3.060 | 2.875 | 2.910 | 272,607 | +0.04(+1.39%) |
Jul 12, 2024 | 2.940 | 2.955 | 2.860 | 2.870 | 183,652 | -0.03(-1.03%) |
Jul 11, 2024 | 2.750 | 3.050 | 2.750 | 2.900 | 508,746 | +0.27(+10.27%) |
Jul 10, 2024 | 2.670 | 2.690 | 2.539 | 2.630 | 471,932 | -0.04(-1.50%) |
Jul 09, 2024 | 2.710 | 2.755 | 2.655 | 2.670 | 161,382 | -0.07(-2.55%) |
Jul 08, 2024 | 2.790 | 2.790 | 2.680 | 2.740 | 200,712 | +0.00(+0.00%) |
Jul 05, 2024 | 2.670 | 2.780 | 2.670 | 2.740 | 311,502 | -0.10(-3.52%) |
Jul 03, 2024 | 2.940 | 3.040 | 2.825 | 2.840 | 97,282 | -0.06(-2.07%) |
Jul 02, 2024 | 2.940 | 2.940 | 2.740 | 2.900 | 183,269 | +0.01(+0.35%) |