Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.670 | 5.935 | 5.500 | 5.760 | 820,103 | +0.26(+4.73%) |
Sep 18, 2024 | 5.460 | 5.728 | 5.280 | 5.500 | 735,443 | +0.04(+0.73%) |
Sep 17, 2024 | 5.760 | 5.800 | 5.290 | 5.460 | 1,149,983 | -0.24(-4.21%) |
Sep 16, 2024 | 5.360 | 5.730 | 5.181 | 5.700 | 928,778 | +0.39(+7.34%) |
Sep 13, 2024 | 5.250 | 5.480 | 5.170 | 5.310 | 912,543 | +0.10(+1.92%) |
Sep 12, 2024 | 5.140 | 5.240 | 5.050 | 5.210 | 542,252 | +0.08(+1.56%) |
Sep 11, 2024 | 5.010 | 5.140 | 4.930 | 5.130 | 532,927 | +0.12(+2.50%) |
Sep 10, 2024 | 5.150 | 5.195 | 4.940 | 5.005 | 851,014 | -0.15(-2.82%) |
Sep 09, 2024 | 5.200 | 5.530 | 5.125 | 5.150 | 827,154 | +0.00(+0.00%) |
Sep 06, 2024 | 5.530 | 5.600 | 5.090 | 5.150 | 865,967 | -0.41(-7.37%) |
Sep 05, 2024 | 5.620 | 5.621 | 5.450 | 5.560 | 526,097 | -0.06(-1.07%) |
Sep 04, 2024 | 5.510 | 5.790 | 5.440 | 5.620 | 501,630 | +0.16(+2.93%) |
Sep 03, 2024 | 6.020 | 6.060 | 5.260 | 5.460 | 1,404,950 | -0.56(-9.30%) |
Aug 30, 2024 | 6.000 | 6.020 | 5.850 | 6.020 | 549,988 | +0.05(+0.84%) |
Aug 29, 2024 | 5.920 | 6.200 | 5.910 | 5.970 | 543,998 | +0.09(+1.53%) |
Aug 28, 2024 | 6.060 | 6.156 | 5.840 | 5.880 | 631,815 | -0.20(-3.29%) |
Aug 27, 2024 | 6.300 | 6.350 | 6.070 | 6.080 | 440,580 | -0.28(-4.40%) |
Aug 26, 2024 | 6.330 | 6.640 | 6.270 | 6.360 | 632,723 | +0.04(+0.63%) |
Aug 23, 2024 | 6.170 | 6.500 | 6.150 | 6.320 | 682,357 | +0.19(+3.10%) |
Aug 22, 2024 | 6.360 | 6.360 | 6.105 | 6.130 | 467,167 | -0.22(-3.46%) |
Aug 21, 2024 | 6.190 | 6.390 | 6.060 | 6.350 | 802,899 | +0.22(+3.59%) |
Aug 20, 2024 | 6.250 | 6.270 | 6.030 | 6.130 | 369,539 | -0.15(-2.39%) |
Aug 19, 2024 | 6.080 | 6.300 | 5.990 | 6.280 | 642,844 | +0.19(+3.12%) |
Aug 16, 2024 | 6.290 | 6.360 | 5.930 | 6.090 | 717,090 | -0.22(-3.49%) |
Aug 15, 2024 | 6.320 | 6.460 | 6.210 | 6.310 | 549,434 | +0.13(+2.19%) |
Aug 14, 2024 | 6.470 | 6.470 | 6.125 | 6.175 | 546,477 | -0.25(-3.82%) |
Aug 13, 2024 | 6.210 | 6.530 | 6.200 | 6.420 | 492,542 | +0.26(+4.22%) |
Aug 12, 2024 | 6.370 | 6.385 | 6.080 | 6.160 | 598,073 | -0.14(-2.30%) |
Aug 09, 2024 | 6.710 | 6.710 | 6.230 | 6.305 | 651,942 | -0.33(-5.05%) |
Aug 08, 2024 | 6.100 | 6.730 | 6.100 | 6.640 | 811,755 | +0.56(+9.21%) |
Aug 07, 2024 | 7.000 | 7.160 | 6.055 | 6.080 | 1,302,952 | -0.74(-10.79%) |
Aug 06, 2024 | 6.650 | 7.100 | 6.330 | 6.815 | 1,148,139 | +0.37(+5.66%) |
Aug 05, 2024 | 5.810 | 6.760 | 5.770 | 6.450 | 1,382,508 | -0.04(-0.69%) |
Aug 02, 2024 | 6.310 | 6.620 | 6.160 | 6.495 | 1,265,427 | -0.08(-1.29%) |
Aug 01, 2024 | 6.770 | 6.780 | 6.410 | 6.580 | 1,523,592 | -0.21(-3.16%) |
Jul 31, 2024 | 6.220 | 6.930 | 6.210 | 6.795 | 1,278,376 | +0.49(+7.69%) |
Jul 30, 2024 | 6.940 | 7.070 | 6.150 | 6.310 | 2,015,482 | -0.73(-10.37%) |
Jul 29, 2024 | 7.000 | 7.490 | 6.420 | 7.040 | 3,464,038 | +0.30(+4.45%) |
Jul 26, 2024 | 7.000 | 7.240 | 6.715 | 6.740 | 1,367,485 | -0.10(-1.46%) |
Jul 25, 2024 | 6.500 | 7.090 | 6.390 | 6.840 | 1,471,073 | +0.38(+5.88%) |
Jul 24, 2024 | 6.530 | 6.780 | 6.390 | 6.460 | 1,404,570 | -0.12(-1.82%) |
Jul 23, 2024 | 5.880 | 6.820 | 5.850 | 6.580 | 2,178,003 | +0.67(+11.34%) |
Jul 22, 2024 | 5.660 | 5.940 | 5.500 | 5.910 | 1,037,548 | +0.43(+7.85%) |
Jul 19, 2024 | 5.710 | 5.790 | 5.470 | 5.480 | 692,310 | -0.23(-4.03%) |
Jul 18, 2024 | 5.950 | 6.140 | 5.640 | 5.710 | 952,839 | -0.21(-3.55%) |
Jul 17, 2024 | 5.700 | 5.980 | 5.580 | 5.920 | 923,072 | +0.09(+1.54%) |
Jul 16, 2024 | 5.950 | 6.150 | 5.710 | 5.830 | 1,698,415 | +0.00(+0.00%) |
Jul 15, 2024 | 5.390 | 5.880 | 5.390 | 5.830 | 1,331,790 | +0.44(+8.16%) |
Jul 12, 2024 | 5.050 | 5.435 | 5.020 | 5.390 | 1,284,561 | +0.45(+9.11%) |
Jul 11, 2024 | 4.600 | 4.995 | 4.600 | 4.940 | 1,214,843 | +0.32(+6.93%) |
Jul 10, 2024 | 4.550 | 4.640 | 4.520 | 4.620 | 495,077 | +0.08(+1.76%) |
Jul 09, 2024 | 4.470 | 4.580 | 4.440 | 4.540 | 794,535 | +0.03(+0.67%) |
Jul 08, 2024 | 4.270 | 4.544 | 4.240 | 4.510 | 943,801 | +0.32(+7.64%) |
Jul 05, 2024 | 4.100 | 4.200 | 4.000 | 4.190 | 554,902 | +0.07(+1.70%) |
Jul 03, 2024 | 4.150 | 4.285 | 4.110 | 4.120 | 339,789 | -0.01(-0.24%) |
Jul 02, 2024 | 4.100 | 4.180 | 4.070 | 4.130 | 560,910 | +0.02(+0.49%) |