Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 6.150 | 6.270 | 5.970 | 5.990 | 254,130 | -0.06(-0.99%) |
Sep 18, 2024 | 6.230 | 6.490 | 5.870 | 6.050 | 348,854 | -0.18(-2.89%) |
Sep 17, 2024 | 6.110 | 6.530 | 6.110 | 6.230 | 412,982 | +0.15(+2.47%) |
Sep 16, 2024 | 6.200 | 6.290 | 6.010 | 6.080 | 273,562 | -0.18(-2.88%) |
Sep 13, 2024 | 5.940 | 6.308 | 5.910 | 6.260 | 412,736 | +0.33(+5.56%) |
Sep 12, 2024 | 5.630 | 6.140 | 5.443 | 5.930 | 428,875 | +0.29(+5.14%) |
Sep 11, 2024 | 5.450 | 5.670 | 5.360 | 5.640 | 238,777 | +0.18(+3.30%) |
Sep 10, 2024 | 5.140 | 5.480 | 5.032 | 5.460 | 245,710 | +0.33(+6.43%) |
Sep 09, 2024 | 4.950 | 5.400 | 4.950 | 5.130 | 288,309 | +0.18(+3.64%) |
Sep 06, 2024 | 4.990 | 5.100 | 4.810 | 4.950 | 204,622 | -0.05(-1.00%) |
Sep 05, 2024 | 4.870 | 5.060 | 4.810 | 5.000 | 447,897 | +0.15(+3.09%) |
Sep 04, 2024 | 4.910 | 5.020 | 4.745 | 4.850 | 330,753 | -0.10(-2.02%) |
Sep 03, 2024 | 5.150 | 5.330 | 4.930 | 4.950 | 415,523 | -0.20(-3.88%) |
Aug 30, 2024 | 5.030 | 5.191 | 4.990 | 5.150 | 260,191 | +0.16(+3.21%) |
Aug 29, 2024 | 5.140 | 5.290 | 4.950 | 4.990 | 277,670 | -0.12(-2.35%) |
Aug 28, 2024 | 5.530 | 5.633 | 5.100 | 5.110 | 399,584 | -0.52(-9.24%) |
Aug 27, 2024 | 5.790 | 5.960 | 5.480 | 5.630 | 428,739 | -0.24(-4.09%) |
Aug 26, 2024 | 5.850 | 5.990 | 5.500 | 5.870 | 762,375 | +0.07(+1.21%) |
Aug 23, 2024 | 5.480 | 6.100 | 5.480 | 5.800 | 609,873 | +0.33(+6.03%) |
Aug 22, 2024 | 5.180 | 5.670 | 5.110 | 5.470 | 488,354 | +0.28(+5.39%) |
Aug 21, 2024 | 5.000 | 5.220 | 4.945 | 5.190 | 244,107 | +0.24(+4.85%) |
Aug 20, 2024 | 5.060 | 5.227 | 4.910 | 4.950 | 273,619 | -0.14(-2.75%) |
Aug 19, 2024 | 5.250 | 5.420 | 4.940 | 5.090 | 449,806 | -0.19(-3.60%) |
Aug 16, 2024 | 5.140 | 5.430 | 5.070 | 5.280 | 354,999 | +0.11(+2.13%) |
Aug 15, 2024 | 4.660 | 5.170 | 4.625 | 5.170 | 569,002 | +0.59(+12.88%) |
Aug 14, 2024 | 4.710 | 4.820 | 4.410 | 4.580 | 650,335 | -0.13(-2.76%) |
Aug 13, 2024 | 5.200 | 5.250 | 4.680 | 4.710 | 956,061 | -0.42(-8.19%) |
Aug 12, 2024 | 5.090 | 5.264 | 4.910 | 5.130 | 406,663 | +0.04(+0.79%) |
Aug 09, 2024 | 5.160 | 5.270 | 5.020 | 5.090 | 265,879 | -0.19(-3.60%) |
Aug 08, 2024 | 5.120 | 5.440 | 5.060 | 5.280 | 329,741 | +0.20(+3.94%) |
Aug 07, 2024 | 5.550 | 5.595 | 5.060 | 5.080 | 518,907 | -0.35(-6.45%) |
Aug 06, 2024 | 5.300 | 5.750 | 5.171 | 5.430 | 476,946 | +0.19(+3.63%) |
Aug 05, 2024 | 5.480 | 5.530 | 5.050 | 5.240 | 618,011 | -0.39(-6.93%) |
Aug 02, 2024 | 5.690 | 6.060 | 5.580 | 5.630 | 661,068 | -0.34(-5.70%) |
Aug 01, 2024 | 6.070 | 6.150 | 5.870 | 5.970 | 501,862 | -0.07(-1.16%) |
Jul 31, 2024 | 6.120 | 6.420 | 5.930 | 6.040 | 514,982 | -0.02(-0.33%) |
Jul 30, 2024 | 6.590 | 6.710 | 6.060 | 6.060 | 514,465 | -0.43(-6.63%) |
Jul 29, 2024 | 6.570 | 6.920 | 6.430 | 6.490 | 591,399 | -0.07(-1.07%) |
Jul 26, 2024 | 6.010 | 6.650 | 5.990 | 6.560 | 760,652 | +0.59(+9.97%) |
Jul 25, 2024 | 6.170 | 6.320 | 5.860 | 5.965 | 739,649 | -0.17(-2.69%) |
Jul 24, 2024 | 6.860 | 7.130 | 6.120 | 6.130 | 1,074,770 | -0.78(-11.29%) |
Jul 23, 2024 | 6.790 | 7.340 | 6.710 | 6.910 | 922,990 | +0.06(+0.88%) |
Jul 22, 2024 | 6.020 | 6.890 | 5.638 | 6.850 | 1,559,173 | +0.86(+14.36%) |
Jul 19, 2024 | 7.000 | 7.290 | 5.730 | 5.990 | 4,099,646 | -1.31(-17.95%) |
Jul 18, 2024 | 6.960 | 8.700 | 6.221 | 7.300 | 9,117,811 | -10.43(-58.83%) |
Jul 17, 2024 | 17.20 | 18.65 | 16.74 | 17.73 | 574,360 | +0.03(+0.17%) |
Jul 16, 2024 | 15.82 | 18.74 | 15.45 | 17.70 | 1,141,635 | +2.10(+13.46%) |
Jul 15, 2024 | 15.64 | 15.85 | 14.77 | 15.60 | 481,501 | +0.00(+0.00%) |
Jul 12, 2024 | 15.45 | 15.85 | 14.94 | 15.60 | 564,466 | +0.21(+1.36%) |
Jul 11, 2024 | 15.57 | 15.99 | 15.32 | 15.39 | 449,473 | +0.09(+0.59%) |
Jul 10, 2024 | 15.60 | 16.12 | 15.05 | 15.30 | 287,585 | -0.28(-1.80%) |
Jul 09, 2024 | 15.39 | 15.77 | 15.11 | 15.58 | 356,283 | +0.02(+0.13%) |
Jul 08, 2024 | 15.35 | 16.09 | 15.10 | 15.56 | 357,073 | +0.43(+2.84%) |
Jul 05, 2024 | 14.55 | 15.15 | 14.11 | 15.13 | 319,115 | +0.60(+4.13%) |
Jul 03, 2024 | 14.33 | 14.92 | 14.21 | 14.53 | 241,232 | +0.25(+1.75%) |
Jul 02, 2024 | 16.57 | 16.59 | 14.20 | 14.28 | 674,270 | -2.41(-14.44%) |