Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.120 | 6.230 | 6.120 | 6.220 | 2,000 | +0.12(+1.97%) |
Sep 25, 2024 | 6.300 | 6.350 | 6.080 | 6.100 | 22,303 | -0.30(-4.69%) |
Sep 24, 2024 | 6.040 | 6.460 | 6.020 | 6.400 | 24,504 | +0.49(+8.29%) |
Sep 23, 2024 | 5.950 | 6.000 | 5.770 | 5.910 | 9,320 | +0.06(+1.03%) |
Sep 20, 2024 | 5.760 | 5.880 | 5.760 | 5.850 | 4,300 | +0.22(+3.91%) |
Sep 19, 2024 | 5.420 | 5.670 | 5.420 | 5.630 | 5,302 | +0.20(+3.68%) |
Sep 18, 2024 | 5.460 | 5.570 | 5.400 | 5.430 | 6,730 | -0.02(-0.37%) |
Sep 17, 2024 | 5.350 | 5.540 | 5.350 | 5.450 | 4,730 | +0.11(+2.06%) |
Sep 16, 2024 | 5.380 | 5.470 | 5.320 | 5.340 | 9,333 | +0.09(+1.71%) |
Sep 13, 2024 | 5.140 | 5.340 | 5.140 | 5.250 | 8,888 | +0.13(+2.54%) |
Sep 12, 2024 | 5.020 | 5.170 | 5.020 | 5.120 | 9,912 | +0.03(+0.59%) |
Sep 11, 2024 | 5.210 | 5.210 | 5.020 | 5.090 | 4,300 | -0.13(-2.49%) |
Sep 10, 2024 | 5.210 | 5.300 | 5.160 | 5.220 | 8,600 | -0.06(-1.14%) |
Sep 09, 2024 | 5.490 | 5.490 | 5.000 | 5.280 | 6,060 | +0.23(+4.55%) |
Sep 06, 2024 | 5.170 | 5.170 | 5.050 | 5.050 | 4,721 | -0.17(-3.26%) |
Sep 05, 2024 | 5.310 | 5.310 | 5.190 | 5.220 | 6,686 | -0.18(-3.33%) |
Sep 04, 2024 | 5.610 | 5.610 | 5.390 | 5.400 | 3,688 | -0.45(-7.69%) |
Sep 03, 2024 | 6.250 | 6.250 | 5.810 | 5.850 | 12,198 | -0.52(-8.16%) |
Aug 30, 2024 | 6.370 | 0 | -0.22(-3.34%) | |||
Aug 29, 2024 | 6.540 | 6.590 | 6.530 | 6.590 | 1,700 | -0.01(-0.15%) |
Aug 28, 2024 | 6.790 | 6.790 | 6.540 | 6.600 | 12,369 | -0.24(-3.51%) |
Aug 27, 2024 | 6.970 | 6.970 | 6.630 | 6.840 | 6,509 | -0.19(-2.70%) |
Aug 26, 2024 | 7.100 | 7.100 | 7.010 | 7.030 | 14,150 | -0.08(-1.13%) |
Aug 23, 2024 | 7.130 | 7.180 | 7.040 | 7.110 | 10,860 | -0.02(-0.28%) |
Aug 22, 2024 | 7.320 | 7.320 | 7.110 | 7.130 | 11,500 | -0.12(-1.66%) |
Aug 21, 2024 | 7.220 | 7.270 | 7.220 | 7.250 | 3,200 | +0.04(+0.55%) |
Aug 20, 2024 | 7.280 | 7.290 | 7.180 | 7.210 | 3,697 | -0.04(-0.55%) |
Aug 19, 2024 | 7.310 | 7.310 | 7.190 | 7.250 | 9,901 | +0.02(+0.28%) |
Aug 16, 2024 | 7.390 | 7.390 | 7.080 | 7.230 | 22,400 | +0.02(+0.28%) |
Aug 15, 2024 | 7.150 | 7.210 | 7.150 | 7.210 | 1,500 | +0.17(+2.41%) |
Aug 14, 2024 | 7.320 | 7.320 | 7.040 | 7.040 | 5,171 | -0.30(-4.09%) |
Aug 13, 2024 | 7.540 | 7.540 | 7.340 | 7.340 | 6,809 | -0.20(-2.65%) |
Aug 12, 2024 | 7.190 | 7.570 | 7.190 | 7.540 | 11,933 | +0.23(+3.15%) |
Aug 09, 2024 | 7.090 | 7.350 | 7.040 | 7.310 | 11,204 | +0.02(+0.27%) |
Aug 08, 2024 | 7.080 | 7.310 | 7.040 | 7.290 | 2,400 | +0.00(+0.00%) |
Aug 07, 2024 | 7.230 | 7.310 | 7.230 | 7.290 | 6,287 | +0.23(+3.26%) |
Aug 06, 2024 | 7.030 | 7.170 | 7.030 | 7.060 | 14,369 | -0.48(-6.37%) |
Aug 02, 2024 | 7.540 | 0 | -0.13(-1.69%) | |||
Aug 01, 2024 | 7.610 | 7.710 | 7.610 | 7.670 | 7,200 | +0.07(+0.92%) |
Jul 31, 2024 | 7.090 | 7.600 | 7.090 | 7.600 | 12,088 | +0.42(+5.85%) |
Jul 30, 2024 | 7.260 | 7.260 | 7.120 | 7.180 | 6,460 | -0.29(-3.88%) |
Jul 29, 2024 | 7.340 | 7.590 | 7.340 | 7.470 | 8,072 | -0.05(-0.66%) |
Jul 26, 2024 | 7.270 | 7.630 | 7.270 | 7.520 | 21,041 | +0.41(+5.77%) |
Jul 25, 2024 | 7.550 | 7.550 | 7.040 | 7.110 | 29,681 | -0.86(-10.79%) |
Jul 24, 2024 | 7.830 | 8.100 | 7.830 | 7.970 | 8,777 | -0.14(-1.73%) |
Jul 23, 2024 | 8.250 | 8.260 | 8.110 | 8.110 | 22,612 | -0.32(-3.80%) |
Jul 22, 2024 | 8.290 | 8.470 | 8.290 | 8.430 | 16,551 | +0.14(+1.69%) |
Jul 19, 2024 | 8.990 | 8.990 | 8.260 | 8.290 | 42,700 | -0.64(-7.17%) |
Jul 18, 2024 | 8.850 | 9.020 | 8.850 | 8.930 | 14,723 | +0.06(+0.68%) |
Jul 17, 2024 | 9.210 | 9.250 | 8.810 | 8.870 | 34,894 | -0.62(-6.53%) |
Jul 16, 2024 | 9.380 | 9.500 | 9.370 | 9.490 | 9,321 | +0.19(+2.04%) |
Jul 15, 2024 | 9.320 | 9.330 | 9.200 | 9.300 | 26,247 | +0.26(+2.88%) |
Jul 12, 2024 | 9.090 | 9.090 | 8.970 | 9.040 | 13,588 | -0.21(-2.27%) |
Jul 11, 2024 | 9.070 | 9.260 | 9.070 | 9.250 | 19,900 | +0.25(+2.78%) |
Jul 10, 2024 | 9.090 | 9.090 | 9.000 | 9.000 | 9,830 | -0.26(-2.81%) |
Jul 09, 2024 | 9.200 | 9.280 | 9.200 | 9.260 | 8,641 | +0.16(+1.76%) |
Jul 08, 2024 | 9.170 | 9.170 | 9.010 | 9.100 | 10,687 | -0.08(-0.87%) |
Jul 05, 2024 | 8.850 | 9.280 | 8.850 | 9.180 | 19,181 | +0.34(+3.85%) |
Jul 04, 2024 | 9.030 | 9.030 | 8.820 | 8.840 | 2,003 | -0.04(-0.45%) |
Jul 03, 2024 | 8.770 | 8.900 | 8.770 | 8.880 | 5,956 | +0.07(+0.79%) |