Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 5.200 | 5.780 | 5.200 | 5.620 | 381,254 | +0.63(+12.63%) |
Sep 20, 2024 | 5.150 | 5.250 | 4.990 | 4.990 | 245,133 | +0.11(+2.25%) |
Sep 19, 2024 | 4.840 | 4.990 | 4.830 | 4.880 | 149,669 | +0.21(+4.50%) |
Sep 18, 2024 | 4.900 | 4.930 | 4.640 | 4.670 | 303,246 | -0.21(-4.30%) |
Sep 17, 2024 | 4.960 | 5.050 | 4.820 | 4.880 | 187,732 | -0.17(-3.37%) |
Sep 16, 2024 | 5.120 | 5.120 | 4.850 | 5.050 | 247,672 | -0.09(-1.75%) |
Sep 13, 2024 | 5.170 | 5.170 | 4.830 | 5.140 | 128,449 | +0.09(+1.78%) |
Sep 12, 2024 | 5.000 | 5.220 | 4.980 | 5.050 | 192,481 | +0.05(+1.00%) |
Sep 11, 2024 | 4.460 | 5.000 | 4.460 | 5.000 | 176,152 | +0.37(+7.99%) |
Sep 10, 2024 | 4.240 | 4.630 | 4.240 | 4.630 | 112,114 | +0.30(+6.93%) |
Sep 09, 2024 | 4.300 | 4.440 | 4.270 | 4.330 | 92,995 | +0.11(+2.61%) |
Sep 06, 2024 | 4.410 | 4.410 | 4.100 | 4.220 | 183,543 | -0.15(-3.43%) |
Sep 05, 2024 | 4.370 | 4.530 | 4.370 | 4.370 | 82,752 | +0.05(+1.16%) |
Sep 04, 2024 | 4.300 | 4.570 | 4.300 | 4.320 | 156,185 | -0.14(-3.14%) |
Sep 03, 2024 | 4.830 | 4.830 | 4.330 | 4.460 | 342,704 | -0.37(-7.66%) |
Aug 30, 2024 | 4.830 | 0 | +0.16(+3.43%) | |||
Aug 29, 2024 | 4.740 | 4.860 | 4.510 | 4.670 | 329,785 | -0.20(-4.11%) |
Aug 28, 2024 | 4.850 | 4.950 | 4.780 | 4.870 | 120,896 | -0.04(-0.81%) |
Aug 27, 2024 | 4.900 | 5.040 | 4.700 | 4.910 | 158,697 | +0.02(+0.41%) |
Aug 26, 2024 | 5.080 | 5.200 | 4.890 | 4.890 | 219,091 | -0.01(-0.20%) |
Aug 23, 2024 | 4.650 | 5.090 | 4.640 | 4.900 | 416,022 | +0.55(+12.64%) |
Aug 22, 2024 | 4.610 | 4.610 | 4.350 | 4.350 | 190,296 | -0.40(-8.42%) |
Aug 21, 2024 | 4.570 | 4.750 | 4.520 | 4.750 | 105,358 | +0.21(+4.63%) |
Aug 20, 2024 | 4.520 | 4.600 | 4.480 | 4.540 | 94,626 | +0.03(+0.67%) |
Aug 19, 2024 | 4.490 | 4.630 | 4.490 | 4.510 | 260,425 | +0.02(+0.45%) |
Aug 16, 2024 | 4.400 | 4.620 | 4.400 | 4.490 | 293,802 | -0.19(-4.06%) |
Aug 15, 2024 | 4.400 | 4.700 | 4.390 | 4.680 | 187,425 | +0.29(+6.61%) |
Aug 14, 2024 | 4.420 | 4.510 | 4.300 | 4.390 | 161,465 | +0.11(+2.57%) |
Aug 13, 2024 | 4.620 | 4.620 | 4.280 | 4.280 | 100,333 | +0.00(+0.00%) |
Aug 12, 2024 | 4.320 | 4.540 | 4.280 | 4.280 | 96,783 | +0.02(+0.47%) |
Aug 09, 2024 | 4.480 | 4.480 | 4.260 | 4.260 | 151,988 | -0.14(-3.18%) |
Aug 08, 2024 | 4.280 | 4.415 | 4.250 | 4.400 | 176,748 | +0.25(+6.02%) |
Aug 07, 2024 | 4.550 | 4.710 | 4.150 | 4.150 | 186,895 | -0.35(-7.78%) |
Aug 06, 2024 | 4.770 | 4.770 | 4.500 | 4.500 | 241,384 | -0.30(-6.25%) |
Aug 02, 2024 | 4.800 | 0 | -0.26(-5.14%) | |||
Aug 01, 2024 | 5.430 | 5.430 | 4.970 | 5.060 | 153,945 | -0.34(-6.30%) |
Jul 31, 2024 | 5.210 | 5.490 | 5.200 | 5.400 | 640,022 | +0.19(+3.65%) |
Jul 30, 2024 | 5.110 | 5.210 | 5.030 | 5.210 | 156,437 | +0.14(+2.76%) |
Jul 29, 2024 | 5.300 | 5.370 | 5.000 | 5.070 | 120,527 | -0.26(-4.88%) |
Jul 26, 2024 | 5.270 | 5.460 | 5.250 | 5.330 | 140,470 | +0.06(+1.14%) |
Jul 25, 2024 | 5.230 | 5.355 | 5.080 | 5.270 | 197,855 | -0.01(-0.19%) |
Jul 24, 2024 | 5.510 | 5.570 | 5.260 | 5.280 | 397,927 | -0.26(-4.69%) |
Jul 23, 2024 | 5.490 | 5.570 | 5.390 | 5.540 | 114,971 | +0.11(+2.03%) |
Jul 22, 2024 | 5.530 | 5.570 | 5.360 | 5.430 | 89,196 | -0.02(-0.37%) |
Jul 19, 2024 | 5.450 | 5.500 | 5.330 | 5.450 | 109,235 | +0.00(+0.00%) |
Jul 18, 2024 | 5.640 | 5.780 | 5.450 | 5.450 | 251,612 | -0.01(-0.18%) |
Jul 17, 2024 | 5.850 | 5.930 | 5.460 | 5.460 | 264,549 | -0.54(-9.00%) |
Jul 16, 2024 | 6.000 | 6.000 | 5.860 | 6.000 | 200,404 | +0.00(+0.00%) |
Jul 15, 2024 | 5.860 | 6.040 | 5.860 | 6.000 | 138,090 | +0.01(+0.17%) |
Jul 12, 2024 | 6.090 | 6.120 | 5.940 | 5.990 | 112,133 | -0.05(-0.83%) |
Jul 11, 2024 | 6.000 | 6.090 | 5.960 | 6.040 | 79,779 | +0.07(+1.17%) |
Jul 10, 2024 | 5.520 | 6.080 | 5.520 | 5.970 | 259,912 | +0.38(+6.80%) |
Jul 09, 2024 | 5.470 | 5.620 | 5.470 | 5.590 | 117,980 | +0.11(+2.01%) |
Jul 08, 2024 | 5.580 | 5.670 | 5.480 | 5.480 | 69,177 | -0.12(-2.14%) |
Jul 05, 2024 | 5.600 | 5.660 | 5.450 | 5.600 | 92,084 | -0.10(-1.75%) |
Jul 04, 2024 | 5.450 | 5.700 | 5.450 | 5.700 | 24,270 | +0.20(+3.64%) |
Jul 03, 2024 | 5.310 | 5.580 | 5.310 | 5.500 | 103,232 | +0.22(+4.17%) |