Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.500 | 5.790 | 5.370 | 5.760 | 9,375 | +0.31(+5.69%) |
Sep 26, 2024 | 5.340 | 5.540 | 5.300 | 5.450 | 8,406 | +0.03(+0.55%) |
Sep 25, 2024 | 5.420 | 5.626 | 5.300 | 5.420 | 12,802 | -0.04(-0.73%) |
Sep 24, 2024 | 5.490 | 5.942 | 5.460 | 5.460 | 21,675 | -0.14(-2.50%) |
Sep 23, 2024 | 5.770 | 5.980 | 5.400 | 5.600 | 19,705 | -0.16(-2.78%) |
Sep 20, 2024 | 5.720 | 6.070 | 5.620 | 5.760 | 32,973 | -0.10(-1.71%) |
Sep 19, 2024 | 6.090 | 6.100 | 5.860 | 5.860 | 7,917 | +0.06(+1.03%) |
Sep 18, 2024 | 6.210 | 6.210 | 5.800 | 5.800 | 16,472 | -0.39(-6.30%) |
Sep 17, 2024 | 5.810 | 6.190 | 5.810 | 6.190 | 28,668 | +0.45(+7.84%) |
Sep 16, 2024 | 5.780 | 5.800 | 5.610 | 5.740 | 8,781 | -0.08(-1.37%) |
Sep 13, 2024 | 5.680 | 5.920 | 5.555 | 5.820 | 12,759 | +0.06(+1.04%) |
Sep 12, 2024 | 6.020 | 6.020 | 5.400 | 5.760 | 13,732 | +0.16(+2.86%) |
Sep 11, 2024 | 5.500 | 5.765 | 5.500 | 5.600 | 6,557 | +0.04(+0.81%) |
Sep 10, 2024 | 5.920 | 5.920 | 5.555 | 5.555 | 12,722 | -0.37(-6.17%) |
Sep 09, 2024 | 5.720 | 6.140 | 5.638 | 5.920 | 12,323 | +0.15(+2.60%) |
Sep 06, 2024 | 5.820 | 5.879 | 5.430 | 5.770 | 14,209 | -0.19(-3.19%) |
Sep 05, 2024 | 6.190 | 6.220 | 5.870 | 5.960 | 5,928 | -0.08(-1.32%) |
Sep 04, 2024 | 5.900 | 6.160 | 5.790 | 6.040 | 5,029 | +0.20(+3.42%) |
Sep 03, 2024 | 6.310 | 6.386 | 5.540 | 5.840 | 28,094 | -0.47(-7.45%) |
Aug 30, 2024 | 6.530 | 6.530 | 6.270 | 6.310 | 6,376 | -0.24(-3.66%) |
Aug 29, 2024 | 7.020 | 7.070 | 6.500 | 6.550 | 11,711 | -0.36(-5.21%) |
Aug 28, 2024 | 6.970 | 6.990 | 6.900 | 6.910 | 4,732 | -0.11(-1.57%) |
Aug 27, 2024 | 6.880 | 7.060 | 6.850 | 7.020 | 13,652 | +0.14(+2.03%) |
Aug 26, 2024 | 6.910 | 7.110 | 6.780 | 6.880 | 9,070 | +0.00(+0.00%) |
Aug 23, 2024 | 6.730 | 7.150 | 6.543 | 6.880 | 15,674 | +0.19(+2.84%) |
Aug 22, 2024 | 6.850 | 7.610 | 6.630 | 6.690 | 33,266 | -0.26(-3.74%) |
Aug 21, 2024 | 6.310 | 6.960 | 6.190 | 6.950 | 17,701 | +0.65(+10.32%) |
Aug 20, 2024 | 6.500 | 6.700 | 6.000 | 6.300 | 28,095 | -0.28(-4.26%) |
Aug 19, 2024 | 5.980 | 6.580 | 5.950 | 6.580 | 34,602 | +0.74(+12.67%) |
Aug 16, 2024 | 5.200 | 5.870 | 5.200 | 5.840 | 24,014 | +0.63(+12.09%) |
Aug 15, 2024 | 5.500 | 5.500 | 5.040 | 5.210 | 18,815 | -0.18(-3.34%) |
Aug 14, 2024 | 5.330 | 5.500 | 5.000 | 5.390 | 23,625 | +0.18(+3.45%) |
Aug 13, 2024 | 5.750 | 5.750 | 4.270 | 5.210 | 79,982 | -0.29(-5.27%) |
Aug 12, 2024 | 6.100 | 6.170 | 5.475 | 5.500 | 33,979 | -0.57(-9.39%) |
Aug 09, 2024 | 6.090 | 6.620 | 6.010 | 6.070 | 18,245 | +0.02(+0.33%) |
Aug 08, 2024 | 6.050 | 6.630 | 6.050 | 6.050 | 16,990 | +0.05(+0.83%) |
Aug 07, 2024 | 6.310 | 6.750 | 5.950 | 6.000 | 39,654 | -0.07(-1.15%) |
Aug 06, 2024 | 6.080 | 6.520 | 5.911 | 6.070 | 34,946 | -0.01(-0.16%) |
Aug 05, 2024 | 5.700 | 6.250 | 5.210 | 6.080 | 39,906 | +0.09(+1.50%) |
Aug 02, 2024 | 6.100 | 6.566 | 5.790 | 5.990 | 44,664 | -0.39(-6.11%) |
Aug 01, 2024 | 7.410 | 7.500 | 6.058 | 6.380 | 36,063 | -0.81(-11.27%) |
Jul 31, 2024 | 7.580 | 8.343 | 7.190 | 7.190 | 37,730 | -0.41(-5.39%) |
Jul 30, 2024 | 7.880 | 8.060 | 7.251 | 7.600 | 27,202 | -0.06(-0.78%) |
Jul 29, 2024 | 8.070 | 8.210 | 7.660 | 7.660 | 34,002 | -0.17(-2.17%) |
Jul 26, 2024 | 7.920 | 8.550 | 7.695 | 7.830 | 46,348 | +0.13(+1.69%) |
Jul 25, 2024 | 7.360 | 7.960 | 7.226 | 7.700 | 31,604 | +0.25(+3.36%) |
Jul 24, 2024 | 7.210 | 7.610 | 6.666 | 7.450 | 35,690 | +0.23(+3.19%) |
Jul 23, 2024 | 7.380 | 7.700 | 7.060 | 7.220 | 36,747 | -0.21(-2.83%) |
Jul 22, 2024 | 7.780 | 7.885 | 7.070 | 7.430 | 27,467 | -0.42(-5.35%) |
Jul 19, 2024 | 7.850 | 8.100 | 7.650 | 7.850 | 12,043 | +0.06(+0.77%) |
Jul 18, 2024 | 8.260 | 8.350 | 7.790 | 7.790 | 36,089 | -0.43(-5.23%) |
Jul 17, 2024 | 8.300 | 8.590 | 7.830 | 8.220 | 45,930 | -0.31(-3.63%) |
Jul 16, 2024 | 8.780 | 8.878 | 8.000 | 8.530 | 34,338 | -0.17(-1.95%) |
Jul 15, 2024 | 9.000 | 9.110 | 8.479 | 8.700 | 33,299 | +0.07(+0.81%) |
Jul 12, 2024 | 9.200 | 9.200 | 8.450 | 8.630 | 59,924 | -0.78(-8.29%) |
Jul 11, 2024 | 9.410 | 9.685 | 8.599 | 9.410 | 54,907 | +0.16(+1.73%) |
Jul 10, 2024 | 9.110 | 9.775 | 8.380 | 9.250 | 52,901 | +0.10(+1.09%) |
Jul 09, 2024 | 10.68 | 11.42 | 8.000 | 9.150 | 180,476 | -0.25(-2.66%) |
Jul 08, 2024 | 7.790 | 9.510 | 7.484 | 9.400 | 98,694 | +2.07(+28.24%) |
Jul 05, 2024 | 6.920 | 7.400 | 6.693 | 7.330 | 33,561 | +0.42(+6.08%) |
Jul 03, 2024 | 6.600 | 7.050 | 6.440 | 6.910 | 24,791 | +0.35(+5.34%) |
Jul 02, 2024 | 5.280 | 7.100 | 5.280 | 6.560 | 106,730 | +1.16(+21.48%) |