Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 5.270 | 5.390 | 5.140 | 5.250 | 936,305 | +0.00(+0.00%) |
Sep 30, 2024 | 5.300 | 5.390 | 5.080 | 5.250 | 1,291,704 | -0.05(-1.04%) |
Sep 27, 2024 | 5.280 | 5.550 | 5.182 | 5.305 | 1,450,403 | +0.09(+1.82%) |
Sep 26, 2024 | 5.120 | 5.340 | 4.930 | 5.210 | 2,173,343 | +0.18(+3.58%) |
Sep 25, 2024 | 5.470 | 5.570 | 5.000 | 5.030 | 2,231,682 | -0.38(-7.02%) |
Sep 24, 2024 | 5.540 | 5.810 | 5.350 | 5.410 | 1,335,881 | -0.21(-3.65%) |
Sep 23, 2024 | 5.740 | 5.970 | 5.450 | 5.615 | 2,013,267 | -0.18(-3.19%) |
Sep 20, 2024 | 5.720 | 6.500 | 5.690 | 5.800 | 6,495,445 | +0.02(+0.35%) |
Sep 19, 2024 | 6.150 | 6.210 | 5.725 | 5.780 | 1,073,969 | -0.23(-3.91%) |
Sep 18, 2024 | 5.890 | 6.380 | 5.690 | 6.015 | 1,852,385 | +0.22(+3.89%) |
Sep 17, 2024 | 5.740 | 5.865 | 5.620 | 5.790 | 979,985 | +0.04(+0.70%) |
Sep 16, 2024 | 6.030 | 6.080 | 5.620 | 5.750 | 1,435,708 | -0.31(-5.12%) |
Sep 13, 2024 | 6.370 | 6.748 | 5.990 | 6.060 | 1,953,602 | -0.15(-2.42%) |
Sep 12, 2024 | 6.100 | 6.320 | 5.860 | 6.210 | 1,209,111 | +0.11(+1.80%) |
Sep 11, 2024 | 5.620 | 6.360 | 5.518 | 6.100 | 2,084,315 | +0.43(+7.58%) |
Sep 10, 2024 | 5.830 | 5.880 | 5.380 | 5.670 | 1,589,546 | -0.26(-4.38%) |
Sep 09, 2024 | 5.520 | 6.500 | 5.330 | 5.930 | 4,858,176 | +0.55(+10.22%) |
Sep 06, 2024 | 5.300 | 5.600 | 5.110 | 5.380 | 1,832,294 | +0.09(+1.70%) |
Sep 05, 2024 | 5.490 | 5.680 | 5.180 | 5.290 | 1,100,300 | -0.11(-2.04%) |
Sep 04, 2024 | 5.580 | 5.800 | 5.170 | 5.400 | 2,013,128 | -0.44(-7.53%) |
Sep 03, 2024 | 4.830 | 5.970 | 4.610 | 5.840 | 3,723,982 | +0.92(+18.82%) |
Aug 30, 2024 | 5.450 | 5.650 | 4.840 | 4.915 | 2,720,253 | -0.57(-10.31%) |
Aug 29, 2024 | 5.360 | 5.720 | 5.120 | 5.480 | 1,831,265 | +0.08(+1.48%) |
Aug 28, 2024 | 5.720 | 6.060 | 5.270 | 5.400 | 3,429,381 | -0.35(-6.09%) |
Aug 27, 2024 | 5.890 | 5.930 | 5.720 | 5.750 | 1,302,603 | -0.21(-3.52%) |
Aug 26, 2024 | 5.930 | 6.320 | 5.580 | 5.960 | 2,513,221 | -0.25(-4.10%) |
Aug 23, 2024 | 6.130 | 6.350 | 5.710 | 6.215 | 3,765,021 | +0.13(+2.22%) |
Aug 22, 2024 | 7.570 | 7.750 | 5.710 | 6.080 | 10,472,771 | -1.91(-23.90%) |
Aug 21, 2024 | 5.560 | 9.050 | 4.970 | 7.990 | 44,427,952 | +2.50(+45.67%) |
Aug 20, 2024 | 5.460 | 5.750 | 5.250 | 5.485 | 1,939,703 | -0.02(-0.45%) |
Aug 19, 2024 | 5.370 | 5.600 | 4.820 | 5.510 | 6,086,970 | -0.34(-5.81%) |
Aug 16, 2024 | 6.250 | 6.800 | 5.290 | 5.850 | 21,311,352 | +0.81(+16.07%) |
Aug 15, 2024 | 6.870 | 7.030 | 4.510 | 5.040 | 11,591,162 | -1.93(-27.69%) |
Aug 14, 2024 | 7.130 | 7.450 | 6.660 | 6.970 | 4,771,543 | -0.25(-3.46%) |
Aug 13, 2024 | 7.400 | 8.090 | 6.890 | 7.220 | 5,218,698 | -0.93(-11.41%) |
Aug 12, 2024 | 8.820 | 9.880 | 7.080 | 8.150 | 14,152,376 | -8.80(-51.92%) |
Aug 09, 2024 | 17.00 | 18.05 | 16.82 | 16.95 | 947,950 | -0.42(-2.42%) |
Aug 08, 2024 | 17.92 | 18.55 | 17.08 | 17.37 | 542,503 | -0.19(-1.08%) |
Aug 07, 2024 | 18.04 | 18.06 | 16.89 | 17.56 | 675,842 | +0.00(+0.00%) |
Aug 06, 2024 | 17.18 | 17.71 | 16.91 | 17.56 | 568,624 | +0.47(+2.75%) |
Aug 05, 2024 | 16.50 | 17.49 | 16.06 | 17.09 | 887,581 | -1.12(-6.15%) |
Aug 02, 2024 | 18.37 | 18.78 | 17.31 | 18.21 | 866,647 | -0.91(-4.76%) |