Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 5.610 | 5.830 | 5.490 | 5.500 | 629,138 | -0.10(-1.79%) |
Sep 17, 2024 | 5.430 | 5.900 | 5.420 | 5.600 | 758,336 | +0.17(+3.13%) |
Sep 16, 2024 | 5.460 | 5.470 | 5.260 | 5.430 | 322,654 | -0.01(-0.18%) |
Sep 13, 2024 | 5.360 | 5.470 | 5.350 | 5.440 | 578,469 | +0.19(+3.62%) |
Sep 12, 2024 | 5.200 | 5.335 | 5.115 | 5.250 | 299,980 | +0.07(+1.35%) |
Sep 11, 2024 | 5.000 | 5.190 | 4.965 | 5.180 | 420,815 | +0.19(+3.81%) |
Sep 10, 2024 | 5.020 | 5.020 | 4.925 | 4.990 | 356,110 | -0.04(-0.80%) |
Sep 09, 2024 | 5.030 | 5.170 | 5.000 | 5.030 | 272,897 | -0.02(-0.40%) |
Sep 06, 2024 | 5.200 | 5.210 | 5.020 | 5.050 | 412,944 | -0.14(-2.70%) |
Sep 05, 2024 | 5.220 | 5.270 | 5.090 | 5.190 | 390,307 | -0.02(-0.38%) |
Sep 04, 2024 | 5.380 | 5.400 | 5.200 | 5.210 | 585,964 | -0.18(-3.34%) |
Sep 03, 2024 | 5.560 | 5.610 | 5.390 | 5.390 | 307,157 | -0.19(-3.41%) |
Aug 30, 2024 | 5.730 | 5.730 | 5.520 | 5.580 | 461,804 | -0.15(-2.62%) |
Aug 29, 2024 | 5.430 | 5.865 | 5.360 | 5.730 | 499,524 | +0.34(+6.31%) |
Aug 28, 2024 | 5.330 | 5.435 | 5.310 | 5.390 | 252,912 | +0.04(+0.75%) |
Aug 27, 2024 | 5.480 | 5.480 | 5.345 | 5.350 | 235,369 | -0.16(-2.90%) |
Aug 26, 2024 | 5.530 | 5.595 | 5.454 | 5.510 | 396,880 | -0.08(-1.43%) |
Aug 23, 2024 | 5.360 | 5.600 | 5.340 | 5.590 | 425,944 | +0.30(+5.67%) |
Aug 22, 2024 | 5.390 | 5.410 | 5.280 | 5.290 | 293,961 | -0.15(-2.76%) |
Aug 21, 2024 | 5.410 | 5.490 | 5.330 | 5.440 | 317,656 | +0.02(+0.37%) |
Aug 20, 2024 | 5.430 | 5.445 | 5.325 | 5.420 | 299,293 | -0.01(-0.18%) |
Aug 19, 2024 | 5.370 | 5.540 | 5.320 | 5.430 | 615,922 | +0.11(+2.07%) |
Aug 16, 2024 | 5.160 | 5.390 | 5.160 | 5.320 | 509,094 | +0.17(+3.30%) |
Aug 15, 2024 | 4.940 | 5.170 | 4.900 | 5.150 | 595,048 | +0.40(+8.42%) |
Aug 14, 2024 | 4.860 | 4.870 | 4.725 | 4.750 | 415,394 | -0.12(-2.46%) |
Aug 13, 2024 | 4.720 | 4.910 | 4.710 | 4.870 | 503,365 | +0.16(+3.40%) |
Aug 12, 2024 | 4.830 | 4.830 | 4.665 | 4.710 | 382,943 | -0.07(-1.46%) |
Aug 09, 2024 | 4.890 | 4.920 | 4.715 | 4.780 | 649,933 | -0.12(-2.45%) |
Aug 08, 2024 | 4.770 | 4.930 | 4.730 | 4.900 | 835,172 | +0.20(+4.26%) |
Aug 07, 2024 | 4.730 | 4.965 | 4.630 | 4.700 | 1,227,338 | +0.02(+0.43%) |
Aug 06, 2024 | 5.320 | 5.485 | 4.620 | 4.680 | 2,329,921 | -1.08(-18.75%) |
Aug 05, 2024 | 5.780 | 5.875 | 5.610 | 5.760 | 807,826 | -0.32(-5.26%) |
Aug 02, 2024 | 6.220 | 6.240 | 5.920 | 6.080 | 776,939 | -0.34(-5.30%) |
Aug 01, 2024 | 6.760 | 6.800 | 6.320 | 6.420 | 615,761 | -0.33(-4.89%) |
Jul 31, 2024 | 6.760 | 6.920 | 6.585 | 6.750 | 931,639 | +0.02(+0.30%) |
Jul 30, 2024 | 6.500 | 6.770 | 6.450 | 6.730 | 891,803 | +0.29(+4.50%) |
Jul 29, 2024 | 6.480 | 6.505 | 6.320 | 6.440 | 552,424 | -0.04(-0.62%) |
Jul 26, 2024 | 6.260 | 6.530 | 6.130 | 6.480 | 884,757 | +0.35(+5.71%) |
Jul 25, 2024 | 6.150 | 6.320 | 6.095 | 6.130 | 701,782 | +0.00(+0.00%) |
Jul 24, 2024 | 6.040 | 6.175 | 5.970 | 6.130 | 487,401 | +0.04(+0.66%) |
Jul 23, 2024 | 6.090 | 6.150 | 5.990 | 6.090 | 544,613 | -0.08(-1.30%) |
Jul 22, 2024 | 6.220 | 6.270 | 5.925 | 6.170 | 675,406 | -0.06(-0.96%) |
Jul 19, 2024 | 6.200 | 6.275 | 6.075 | 6.230 | 490,881 | +0.03(+0.48%) |
Jul 18, 2024 | 6.320 | 6.490 | 6.195 | 6.200 | 963,465 | -0.15(-2.36%) |
Jul 17, 2024 | 6.160 | 6.435 | 6.090 | 6.350 | 900,736 | +0.12(+1.93%) |
Jul 16, 2024 | 6.010 | 6.230 | 5.975 | 6.230 | 1,311,050 | +0.33(+5.59%) |
Jul 15, 2024 | 5.810 | 5.940 | 5.685 | 5.900 | 634,471 | +0.12(+2.08%) |
Jul 12, 2024 | 5.550 | 5.845 | 5.503 | 5.780 | 668,674 | +0.28(+5.09%) |
Jul 11, 2024 | 5.290 | 5.510 | 5.290 | 5.500 | 640,811 | +0.26(+4.96%) |
Jul 10, 2024 | 5.230 | 5.270 | 5.100 | 5.240 | 404,359 | +0.04(+0.77%) |
Jul 09, 2024 | 5.190 | 5.235 | 5.110 | 5.200 | 549,407 | -0.03(-0.57%) |
Jul 08, 2024 | 5.260 | 5.400 | 5.210 | 5.230 | 548,174 | +0.04(+0.77%) |
Jul 05, 2024 | 5.170 | 5.205 | 5.079 | 5.190 | 573,123 | +0.07(+1.37%) |
Jul 03, 2024 | 5.130 | 5.150 | 5.070 | 5.120 | 443,793 | -0.01(-0.19%) |
Jul 02, 2024 | 5.120 | 5.140 | 5.020 | 5.130 | 571,623 | +0.01(+0.20%) |