Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.570 | 5.570 | 5.320 | 5.450 | 92,092 | -0.03(-0.55%) |
Sep 25, 2024 | 5.800 | 5.820 | 5.460 | 5.480 | 155,282 | -0.32(-5.52%) |
Sep 24, 2024 | 6.030 | 6.030 | 5.800 | 5.800 | 137,329 | -0.21(-3.49%) |
Sep 23, 2024 | 6.040 | 6.130 | 5.940 | 6.010 | 495,027 | -0.02(-0.33%) |
Sep 20, 2024 | 6.130 | 6.130 | 5.940 | 6.030 | 602,435 | -0.08(-1.31%) |
Sep 19, 2024 | 5.990 | 6.215 | 5.920 | 6.110 | 208,409 | +0.23(+3.91%) |
Sep 18, 2024 | 5.750 | 6.040 | 5.750 | 5.880 | 143,285 | -0.14(-2.33%) |
Sep 17, 2024 | 5.980 | 6.085 | 5.890 | 6.020 | 160,670 | +0.11(+1.86%) |
Sep 16, 2024 | 5.880 | 5.970 | 5.620 | 5.910 | 165,857 | +0.05(+0.85%) |
Sep 13, 2024 | 5.800 | 5.940 | 5.730 | 5.860 | 124,098 | +0.13(+2.27%) |
Sep 12, 2024 | 6.000 | 6.040 | 5.690 | 5.730 | 267,458 | -0.24(-4.02%) |
Sep 11, 2024 | 5.780 | 5.989 | 5.750 | 5.970 | 93,465 | +0.18(+3.11%) |
Sep 10, 2024 | 6.170 | 6.170 | 5.700 | 5.790 | 227,125 | -0.39(-6.31%) |
Sep 09, 2024 | 6.230 | 6.390 | 6.125 | 6.180 | 249,416 | -0.05(-0.80%) |
Sep 06, 2024 | 6.210 | 6.320 | 6.130 | 6.230 | 172,377 | -0.01(-0.16%) |
Sep 05, 2024 | 6.110 | 6.250 | 5.980 | 6.240 | 128,997 | +0.14(+2.30%) |
Sep 04, 2024 | 5.970 | 6.210 | 5.920 | 6.100 | 163,870 | +0.11(+1.84%) |
Sep 03, 2024 | 6.180 | 6.300 | 5.970 | 5.990 | 97,616 | -0.29(-4.62%) |
Aug 30, 2024 | 6.250 | 6.280 | 6.195 | 6.280 | 110,113 | +0.03(+0.48%) |
Aug 29, 2024 | 6.170 | 6.290 | 6.140 | 6.250 | 147,839 | +0.15(+2.46%) |
Aug 28, 2024 | 6.030 | 6.160 | 6.000 | 6.100 | 252,537 | +0.06(+0.99%) |
Aug 27, 2024 | 6.090 | 6.190 | 6.015 | 6.040 | 165,170 | -0.09(-1.47%) |
Aug 26, 2024 | 6.020 | 6.140 | 6.020 | 6.130 | 236,959 | +0.17(+2.85%) |
Aug 23, 2024 | 5.800 | 6.020 | 5.800 | 5.960 | 96,157 | +0.21(+3.65%) |
Aug 22, 2024 | 5.520 | 5.795 | 5.520 | 5.750 | 205,753 | +0.00(+0.00%) |
Aug 21, 2024 | 5.610 | 5.786 | 5.420 | 5.750 | 122,750 | +0.13(+2.31%) |
Aug 20, 2024 | 5.980 | 6.010 | 5.590 | 5.620 | 116,328 | -0.35(-5.86%) |
Aug 19, 2024 | 5.910 | 5.990 | 5.750 | 5.970 | 146,979 | +0.18(+3.11%) |
Aug 16, 2024 | 6.050 | 6.050 | 5.740 | 5.790 | 282,979 | -0.26(-4.30%) |
Aug 15, 2024 | 6.020 | 6.160 | 5.950 | 6.050 | 91,643 | +0.16(+2.72%) |
Aug 14, 2024 | 5.730 | 5.915 | 5.560 | 5.890 | 214,910 | +0.16(+2.79%) |
Aug 13, 2024 | 5.300 | 5.750 | 5.255 | 5.730 | 318,679 | +0.40(+7.50%) |
Aug 12, 2024 | 5.380 | 5.460 | 5.160 | 5.330 | 620,095 | -0.16(-2.91%) |
Aug 09, 2024 | 6.670 | 6.670 | 5.250 | 5.490 | 477,264 | -1.28(-18.91%) |
Aug 08, 2024 | 7.080 | 7.250 | 6.705 | 6.770 | 110,342 | -0.20(-2.87%) |
Aug 07, 2024 | 7.120 | 7.120 | 6.880 | 6.970 | 200,849 | -0.04(-0.57%) |
Aug 06, 2024 | 6.820 | 7.050 | 6.770 | 7.010 | 158,132 | +0.19(+2.79%) |
Aug 05, 2024 | 6.830 | 6.920 | 6.600 | 6.820 | 161,888 | -0.32(-4.48%) |
Aug 02, 2024 | 7.230 | 7.340 | 7.110 | 7.140 | 182,330 | -0.34(-4.55%) |
Aug 01, 2024 | 7.950 | 7.950 | 7.380 | 7.480 | 152,706 | -0.45(-5.67%) |
Jul 31, 2024 | 7.850 | 8.030 | 7.806 | 7.930 | 92,850 | +0.15(+1.93%) |
Jul 30, 2024 | 8.020 | 8.020 | 7.550 | 7.780 | 276,025 | -0.21(-2.63%) |
Jul 29, 2024 | 8.000 | 8.020 | 7.843 | 7.990 | 156,923 | +0.00(+0.00%) |
Jul 26, 2024 | 7.960 | 8.060 | 7.830 | 7.990 | 185,784 | +0.12(+1.52%) |
Jul 25, 2024 | 7.770 | 8.000 | 7.690 | 7.870 | 169,853 | +0.13(+1.68%) |
Jul 24, 2024 | 7.900 | 7.960 | 7.731 | 7.740 | 111,367 | -0.23(-2.89%) |
Jul 23, 2024 | 8.010 | 8.070 | 7.910 | 7.970 | 100,153 | -0.06(-0.75%) |
Jul 22, 2024 | 7.890 | 8.100 | 7.740 | 8.030 | 218,554 | +0.20(+2.55%) |
Jul 19, 2024 | 7.860 | 7.950 | 7.700 | 7.830 | 106,023 | -0.01(-0.13%) |
Jul 18, 2024 | 8.250 | 8.345 | 7.820 | 7.840 | 123,582 | -0.41(-4.97%) |
Jul 17, 2024 | 8.360 | 8.430 | 8.130 | 8.250 | 152,280 | -0.11(-1.32%) |
Jul 16, 2024 | 8.380 | 8.440 | 8.250 | 8.360 | 298,309 | +0.15(+1.83%) |
Jul 15, 2024 | 8.100 | 8.310 | 8.100 | 8.210 | 296,169 | +0.11(+1.36%) |
Jul 12, 2024 | 8.000 | 8.290 | 7.970 | 8.100 | 400,133 | +0.10(+1.25%) |
Jul 11, 2024 | 7.780 | 8.100 | 7.750 | 8.000 | 491,266 | +0.20(+2.56%) |
Jul 10, 2024 | 7.870 | 7.917 | 7.690 | 7.800 | 172,669 | +0.00(+0.00%) |
Jul 09, 2024 | 7.420 | 7.860 | 7.392 | 7.800 | 294,039 | +0.41(+5.55%) |
Jul 08, 2024 | 7.440 | 7.600 | 7.380 | 7.390 | 213,908 | +0.00(+0.00%) |
Jul 05, 2024 | 7.230 | 7.500 | 7.170 | 7.390 | 177,877 | -0.01(-0.14%) |
Jul 03, 2024 | 7.650 | 7.670 | 7.380 | 7.400 | 60,418 | -0.25(-3.27%) |
Jul 02, 2024 | 7.400 | 7.880 | 7.280 | 7.650 | 236,346 | +0.25(+3.38%) |