Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 8.100 | 8.869 | 7.840 | 8.000 | 9,648,006 | +0.15(+1.91%) |
Sep 18, 2024 | 6.510 | 8.413 | 6.460 | 7.850 | 51,641,496 | +3.20(+68.82%) |
Sep 17, 2024 | 4.720 | 4.800 | 4.625 | 4.650 | 1,289,810 | -0.04(-0.85%) |
Sep 16, 2024 | 4.940 | 4.990 | 4.550 | 4.690 | 904,844 | -0.20(-4.09%) |
Sep 13, 2024 | 4.920 | 4.950 | 4.610 | 4.890 | 1,790,689 | +0.01(+0.20%) |
Sep 12, 2024 | 5.190 | 5.390 | 4.860 | 4.880 | 1,609,872 | -0.33(-6.33%) |
Sep 11, 2024 | 5.170 | 5.370 | 5.000 | 5.210 | 1,414,836 | +0.01(+0.29%) |
Sep 10, 2024 | 5.770 | 5.770 | 5.145 | 5.195 | 864,055 | -0.56(-9.81%) |
Sep 09, 2024 | 5.700 | 6.000 | 5.700 | 5.760 | 603,380 | +0.06(+1.05%) |
Sep 06, 2024 | 5.870 | 5.950 | 5.500 | 5.700 | 1,225,414 | -0.14(-2.40%) |
Sep 05, 2024 | 5.710 | 5.990 | 5.690 | 5.840 | 829,803 | +0.14(+2.46%) |
Sep 04, 2024 | 5.850 | 6.190 | 5.540 | 5.700 | 772,718 | -0.16(-2.73%) |
Sep 03, 2024 | 6.390 | 6.740 | 5.800 | 5.860 | 1,240,132 | -0.48(-7.57%) |
Aug 30, 2024 | 6.130 | 6.380 | 5.940 | 6.340 | 1,097,409 | +0.26(+4.28%) |
Aug 29, 2024 | 6.330 | 6.530 | 6.040 | 6.080 | 1,143,172 | -0.19(-3.03%) |
Aug 28, 2024 | 6.120 | 6.310 | 6.030 | 6.270 | 632,318 | +0.13(+2.12%) |
Aug 27, 2024 | 5.980 | 6.160 | 5.840 | 6.140 | 656,601 | +0.20(+3.37%) |
Aug 26, 2024 | 5.790 | 6.030 | 5.600 | 5.940 | 760,011 | +0.17(+2.95%) |
Aug 23, 2024 | 5.630 | 5.800 | 5.530 | 5.770 | 886,037 | +0.17(+3.04%) |
Aug 22, 2024 | 6.230 | 6.300 | 5.580 | 5.600 | 1,027,052 | -0.62(-9.97%) |
Aug 21, 2024 | 5.900 | 6.370 | 5.810 | 6.220 | 2,083,572 | +0.33(+5.60%) |
Aug 20, 2024 | 5.880 | 6.030 | 5.550 | 5.890 | 839,534 | +0.01(+0.17%) |
Aug 19, 2024 | 5.840 | 6.000 | 5.680 | 5.880 | 824,221 | +0.03(+0.51%) |
Aug 16, 2024 | 5.920 | 5.950 | 5.760 | 5.850 | 603,199 | -0.07(-1.18%) |
Aug 15, 2024 | 5.850 | 5.980 | 5.280 | 5.920 | 1,892,604 | +0.00(+0.00%) |
Aug 14, 2024 | 6.300 | 6.410 | 5.820 | 5.920 | 881,445 | -0.23(-3.74%) |
Aug 13, 2024 | 5.880 | 6.398 | 5.820 | 6.150 | 1,138,255 | +0.32(+5.49%) |
Aug 12, 2024 | 6.340 | 6.600 | 5.565 | 5.830 | 2,279,409 | -0.38(-6.12%) |
Aug 09, 2024 | 6.490 | 6.570 | 6.050 | 6.210 | 745,079 | -0.24(-3.72%) |
Aug 08, 2024 | 6.190 | 6.640 | 6.120 | 6.450 | 1,357,879 | +0.25(+4.03%) |
Aug 07, 2024 | 6.270 | 6.500 | 6.010 | 6.200 | 1,193,051 | +0.10(+1.64%) |
Aug 06, 2024 | 6.070 | 6.340 | 5.525 | 6.100 | 1,803,663 | +0.09(+1.50%) |
Aug 05, 2024 | 5.600 | 6.060 | 5.600 | 6.010 | 1,541,847 | +0.12(+2.04%) |
Aug 02, 2024 | 5.420 | 6.000 | 5.230 | 5.890 | 1,809,613 | +0.23(+4.06%) |
Aug 01, 2024 | 5.940 | 6.240 | 5.660 | 5.660 | 1,716,911 | -0.28(-4.71%) |
Jul 31, 2024 | 5.170 | 6.200 | 5.140 | 5.940 | 3,151,878 | +0.96(+19.28%) |
Jul 30, 2024 | 5.040 | 5.080 | 4.890 | 4.980 | 762,591 | -0.06(-1.19%) |
Jul 29, 2024 | 5.260 | 5.300 | 4.920 | 5.040 | 429,620 | -0.18(-3.45%) |
Jul 26, 2024 | 5.260 | 5.320 | 5.155 | 5.220 | 331,791 | +0.02(+0.38%) |
Jul 25, 2024 | 5.280 | 5.375 | 5.150 | 5.200 | 730,557 | -0.04(-0.76%) |
Jul 24, 2024 | 5.330 | 5.360 | 5.140 | 5.240 | 483,645 | -0.11(-2.06%) |
Jul 23, 2024 | 5.050 | 5.440 | 5.020 | 5.350 | 846,935 | +0.26(+5.11%) |
Jul 22, 2024 | 5.170 | 5.330 | 5.010 | 5.090 | 572,202 | -0.05(-0.97%) |
Jul 19, 2024 | 5.310 | 5.350 | 5.083 | 5.140 | 512,887 | -0.12(-2.28%) |
Jul 18, 2024 | 5.670 | 5.820 | 5.250 | 5.260 | 651,499 | -0.41(-7.23%) |
Jul 17, 2024 | 5.580 | 5.760 | 5.450 | 5.670 | 1,109,263 | +0.04(+0.71%) |
Jul 16, 2024 | 5.810 | 6.060 | 5.570 | 5.630 | 1,572,689 | -0.31(-5.22%) |
Jul 15, 2024 | 5.630 | 6.030 | 5.597 | 5.940 | 1,093,353 | +0.39(+7.03%) |
Jul 12, 2024 | 5.490 | 5.750 | 5.370 | 5.550 | 711,874 | +0.17(+3.16%) |
Jul 11, 2024 | 5.280 | 5.580 | 5.260 | 5.380 | 820,505 | +0.14(+2.67%) |
Jul 10, 2024 | 5.070 | 5.245 | 4.870 | 5.240 | 619,826 | +0.23(+4.59%) |
Jul 09, 2024 | 4.900 | 5.070 | 4.840 | 5.010 | 538,194 | +0.15(+3.09%) |
Jul 08, 2024 | 4.560 | 5.020 | 4.560 | 4.860 | 1,150,516 | +0.35(+7.76%) |
Jul 05, 2024 | 4.350 | 4.530 | 4.310 | 4.510 | 749,977 | +0.13(+2.97%) |
Jul 03, 2024 | 4.350 | 4.470 | 4.310 | 4.380 | 556,330 | +0.03(+0.69%) |
Jul 02, 2024 | 4.580 | 4.600 | 4.270 | 4.350 | 715,273 | -0.26(-5.64%) |