Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.560 | 3.600 | 1.970 | 2.100 | 63,248 | -1.53(-42.15%) |
Sep 26, 2024 | 3.780 | 4.050 | 3.560 | 3.630 | 21,850 | +0.02(+0.55%) |
Sep 25, 2024 | 4.110 | 4.210 | 3.550 | 3.610 | 59,647 | -0.49(-11.95%) |
Sep 24, 2024 | 4.650 | 4.685 | 4.100 | 4.100 | 21,610 | -0.59(-12.58%) |
Sep 23, 2024 | 4.840 | 4.870 | 4.580 | 4.690 | 12,100 | -0.22(-4.48%) |
Sep 20, 2024 | 4.930 | 4.960 | 4.910 | 4.910 | 9,382 | -0.04(-0.81%) |
Sep 19, 2024 | 5.140 | 5.140 | 4.950 | 4.950 | 4,500 | -0.18(-3.51%) |
Sep 18, 2024 | 5.140 | 5.140 | 5.130 | 5.130 | 7,800 | -0.17(-3.21%) |
Sep 16, 2024 | 5.300 | 0 | +0.43(+8.83%) | |||
Sep 13, 2024 | 4.900 | 4.900 | 4.870 | 4.870 | 1,500 | -0.03(-0.61%) |
Sep 12, 2024 | 4.920 | 4.920 | 4.900 | 4.900 | 2,000 | -0.12(-2.39%) |
Sep 11, 2024 | 4.600 | 5.020 | 4.600 | 5.020 | 580 | +0.08(+1.62%) |
Sep 10, 2024 | 4.760 | 4.940 | 4.750 | 4.940 | 2,500 | -0.06(-1.20%) |
Sep 09, 2024 | 4.750 | 5.000 | 4.750 | 5.000 | 400 | +0.00(+0.00%) |
Sep 06, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,300 | +0.00(+0.00%) |
Sep 05, 2024 | 5.240 | 5.250 | 5.000 | 5.000 | 2,000 | -0.06(-1.19%) |
Sep 04, 2024 | 5.010 | 5.070 | 4.930 | 5.060 | 7,600 | +0.02(+0.40%) |
Sep 03, 2024 | 5.020 | 5.040 | 4.980 | 5.040 | 1,401 | -0.07(-1.37%) |
Aug 30, 2024 | 5.110 | 0 | -0.01(-0.20%) | |||
Aug 28, 2024 | 5.120 | 0 | +0.07(+1.39%) | |||
Aug 27, 2024 | 5.190 | 5.190 | 5.040 | 5.050 | 4,500 | -0.05(-0.98%) |
Aug 26, 2024 | 5.290 | 5.400 | 5.100 | 5.100 | 4,965 | -0.44(-7.94%) |
Aug 23, 2024 | 5.540 | 5.540 | 5.540 | 5.540 | 100 | +0.12(+2.12%) |
Aug 22, 2024 | 5.490 | 5.550 | 5.425 | 5.425 | 2,300 | -0.02(-0.28%) |
Aug 21, 2024 | 5.270 | 5.550 | 5.270 | 5.440 | 2,900 | +0.17(+3.23%) |
Aug 20, 2024 | 5.150 | 5.310 | 5.150 | 5.270 | 4,200 | +0.13(+2.53%) |
Aug 19, 2024 | 4.650 | 5.140 | 4.600 | 5.140 | 15,908 | +0.44(+9.36%) |
Aug 16, 2024 | 4.700 | 4.850 | 4.700 | 4.700 | 7,220 | +0.11(+2.40%) |
Aug 15, 2024 | 4.850 | 4.850 | 4.590 | 4.590 | 400 | -0.08(-1.71%) |
Aug 14, 2024 | 4.970 | 5.010 | 4.670 | 4.670 | 40,000 | -0.37(-7.34%) |
Aug 13, 2024 | 4.620 | 5.040 | 4.620 | 5.040 | 2,858 | +0.46(+10.04%) |
Aug 12, 2024 | 4.730 | 4.730 | 4.580 | 4.580 | 1,000 | -0.30(-6.15%) |
Aug 09, 2024 | 5.010 | 5.010 | 4.830 | 4.880 | 6,150 | -0.12(-2.40%) |
Aug 08, 2024 | 5.080 | 5.080 | 5.000 | 5.000 | 4,268 | -0.08(-1.57%) |
Aug 07, 2024 | 5.260 | 5.260 | 5.070 | 5.080 | 6,300 | -0.04(-0.78%) |
Aug 06, 2024 | 5.290 | 5.290 | 5.020 | 5.120 | 11,000 | -0.08(-1.54%) |
Aug 02, 2024 | 5.200 | 0 | -0.51(-8.93%) | |||
Jul 31, 2024 | 5.710 | 0 | +0.10(+1.78%) | |||
Jul 30, 2024 | 5.490 | 5.610 | 5.470 | 5.610 | 1,070 | -0.10(-1.75%) |
Jul 29, 2024 | 5.740 | 5.990 | 5.710 | 5.710 | 1,700 | +0.21(+3.82%) |
Jul 26, 2024 | 5.520 | 5.590 | 5.500 | 5.500 | 2,800 | -0.11(-1.96%) |
Jul 25, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 100 | +0.19(+3.51%) |
Jul 24, 2024 | 5.490 | 5.490 | 5.420 | 5.420 | 1,800 | -0.08(-1.45%) |
Jul 23, 2024 | 5.510 | 5.510 | 5.500 | 5.500 | 650 | +0.08(+1.48%) |
Jul 22, 2024 | 5.500 | 5.500 | 5.420 | 5.420 | 1,300 | -0.08(-1.45%) |
Jul 18, 2024 | 5.500 | 50 | -0.15(-2.65%) | |||
Jul 17, 2024 | 5.680 | 5.690 | 5.650 | 5.650 | 5,850 | +0.00(+0.00%) |
Jul 16, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 1,320 | -0.30(-5.04%) |
Jul 15, 2024 | 5.600 | 5.950 | 5.450 | 5.950 | 15,200 | +0.34(+6.06%) |
Jul 12, 2024 | 5.720 | 5.720 | 5.610 | 5.610 | 924 | -0.13(-2.26%) |
Jul 11, 2024 | 5.930 | 5.960 | 5.740 | 5.740 | 5,800 | +0.09(+1.59%) |
Jul 10, 2024 | 5.530 | 5.700 | 5.530 | 5.650 | 2,937 | +0.11(+1.99%) |
Jul 09, 2024 | 5.660 | 5.680 | 5.540 | 5.540 | 3,422 | +0.09(+1.65%) |
Jul 08, 2024 | 6.010 | 6.010 | 5.450 | 5.450 | 2,550 | -0.46(-7.78%) |
Jul 05, 2024 | 5.870 | 5.910 | 5.870 | 5.910 | 1,200 | +0.02(+0.34%) |
Jul 03, 2024 | 5.890 | 1 | +0.09(+1.55%) |