Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7.380 | 7.465 | 6.700 | 7.180 | 534,108 | +0.01(+0.14%) |
Sep 25, 2024 | 7.500 | 7.570 | 7.080 | 7.170 | 1,745,456 | -0.34(-4.59%) |
Sep 24, 2024 | 7.200 | 7.530 | 6.930 | 7.515 | 970,090 | +0.30(+4.23%) |
Sep 23, 2024 | 6.640 | 7.419 | 6.640 | 7.210 | 998,914 | +0.37(+5.41%) |
Sep 20, 2024 | 6.650 | 6.960 | 6.270 | 6.840 | 1,262,372 | +0.27(+4.11%) |
Sep 19, 2024 | 7.180 | 7.250 | 6.470 | 6.570 | 976,835 | -0.26(-3.81%) |
Sep 18, 2024 | 6.480 | 7.170 | 6.445 | 6.830 | 1,505,225 | +0.37(+5.73%) |
Sep 17, 2024 | 6.210 | 6.650 | 5.960 | 6.460 | 666,029 | +0.35(+5.65%) |
Sep 16, 2024 | 5.950 | 6.300 | 5.640 | 6.115 | 382,812 | -0.01(-0.17%) |
Sep 13, 2024 | 5.700 | 6.210 | 5.590 | 6.125 | 324,071 | +0.57(+10.16%) |
Sep 12, 2024 | 5.170 | 5.700 | 5.048 | 5.560 | 407,686 | +0.39(+7.54%) |
Sep 11, 2024 | 5.170 | 5.470 | 4.875 | 5.170 | 291,364 | -0.11(-2.08%) |
Sep 10, 2024 | 5.250 | 5.330 | 5.120 | 5.280 | 352,273 | +0.07(+1.34%) |
Sep 09, 2024 | 4.910 | 5.241 | 4.700 | 5.210 | 258,110 | +0.38(+7.98%) |
Sep 06, 2024 | 5.400 | 5.400 | 4.805 | 4.825 | 224,263 | -0.62(-11.31%) |
Sep 05, 2024 | 5.310 | 5.540 | 5.080 | 5.440 | 74,369 | +0.31(+6.04%) |
Sep 04, 2024 | 4.820 | 5.290 | 4.820 | 5.130 | 127,911 | +0.23(+4.70%) |
Sep 03, 2024 | 5.490 | 5.490 | 4.820 | 4.900 | 318,228 | -0.50(-9.26%) |
Aug 30, 2024 | 5.400 | 5.450 | 5.210 | 5.400 | 44,612 | +0.00(+0.00%) |
Aug 29, 2024 | 5.750 | 5.890 | 5.280 | 5.400 | 98,251 | -0.02(-0.37%) |
Aug 28, 2024 | 5.520 | 5.780 | 5.051 | 5.420 | 227,713 | -0.18(-3.21%) |
Aug 27, 2024 | 5.690 | 5.830 | 5.475 | 5.600 | 118,039 | -0.21(-3.61%) |
Aug 26, 2024 | 5.690 | 5.990 | 5.690 | 5.810 | 258,530 | -0.04(-0.68%) |
Aug 23, 2024 | 5.140 | 5.865 | 5.050 | 5.850 | 715,449 | +0.77(+15.16%) |
Aug 22, 2024 | 5.420 | 5.510 | 4.980 | 5.080 | 390,617 | -0.44(-7.97%) |
Aug 21, 2024 | 5.200 | 5.750 | 5.180 | 5.520 | 456,912 | +0.26(+4.94%) |
Aug 20, 2024 | 5.440 | 5.580 | 5.050 | 5.260 | 185,513 | -0.19(-3.49%) |
Aug 19, 2024 | 5.180 | 5.450 | 4.950 | 5.450 | 457,347 | +0.28(+5.42%) |
Aug 16, 2024 | 4.540 | 5.260 | 4.540 | 5.170 | 474,157 | +0.39(+8.16%) |
Aug 15, 2024 | 4.510 | 4.820 | 4.300 | 4.780 | 588,689 | +0.25(+5.52%) |
Aug 14, 2024 | 4.510 | 4.750 | 4.420 | 4.530 | 370,941 | +0.24(+5.57%) |
Aug 13, 2024 | 4.280 | 4.660 | 4.010 | 4.291 | 1,412,461 | -0.46(-9.66%) |
Aug 12, 2024 | 4.970 | 5.290 | 4.750 | 4.750 | 181,737 | -0.33(-6.50%) |
Aug 09, 2024 | 5.250 | 5.347 | 4.850 | 5.080 | 219,597 | -0.38(-6.96%) |
Aug 08, 2024 | 4.850 | 5.620 | 4.810 | 5.460 | 361,460 | +0.23(+4.40%) |
Aug 07, 2024 | 5.240 | 5.400 | 4.950 | 5.230 | 392,464 | +0.14(+2.75%) |
Aug 06, 2024 | 5.200 | 5.220 | 4.420 | 5.090 | 541,657 | +0.90(+21.48%) |
Aug 05, 2024 | 3.410 | 4.350 | 2.870 | 4.190 | 548,522 | -0.42(-9.11%) |
Aug 02, 2024 | 4.550 | 4.863 | 4.440 | 4.610 | 498,694 | -0.39(-7.80%) |
Aug 01, 2024 | 5.100 | 5.330 | 4.900 | 5.000 | 668,664 | -0.05(-0.99%) |
Jul 31, 2024 | 4.930 | 5.280 | 4.870 | 5.050 | 625,306 | +0.25(+5.21%) |
Jul 30, 2024 | 4.950 | 5.050 | 4.570 | 4.800 | 249,219 | -0.12(-2.49%) |
Jul 29, 2024 | 5.650 | 5.810 | 4.910 | 4.923 | 315,422 | -0.50(-9.17%) |
Jul 26, 2024 | 5.190 | 5.450 | 4.980 | 5.420 | 152,224 | +0.50(+10.16%) |
Jul 25, 2024 | 5.360 | 5.360 | 4.730 | 4.920 | 398,996 | -0.43(-8.04%) |
Jul 24, 2024 | 5.810 | 6.040 | 5.310 | 5.350 | 366,729 | -0.53(-8.96%) |
Jul 23, 2024 | 5.590 | 6.260 | 5.590 | 5.877 | 520,624 | -0.08(-1.40%) |
Jul 22, 2024 | 5.580 | 6.060 | 5.250 | 5.960 | 422,148 | +0.48(+8.76%) |
Jul 19, 2024 | 5.690 | 5.700 | 5.135 | 5.480 | 469,032 | -0.02(-0.36%) |
Jul 18, 2024 | 6.540 | 6.540 | 5.350 | 5.500 | 893,992 | -0.61(-9.98%) |
Jul 17, 2024 | 6.220 | 6.870 | 5.730 | 6.110 | 953,122 | -0.26(-4.08%) |
Jul 16, 2024 | 5.820 | 6.470 | 5.820 | 6.370 | 1,456,345 | +0.48(+8.15%) |
Jul 15, 2024 | 5.580 | 6.000 | 5.460 | 5.890 | 2,487,004 | +0.78(+15.26%) |
Jul 12, 2024 | 4.600 | 5.170 | 4.600 | 5.110 | 1,231,799 | +0.25(+5.14%) |
Jul 11, 2024 | 4.950 | 5.190 | 4.530 | 4.860 | 1,068,298 | +0.05(+1.04%) |
Jul 10, 2024 | 5.110 | 5.300 | 4.790 | 4.810 | 2,127,285 | +0.01(+0.21%) |
Jul 09, 2024 | 5.230 | 5.350 | 4.630 | 4.800 | 1,692,818 | -0.31(-6.07%) |
Jul 08, 2024 | 5.300 | 5.740 | 4.500 | 5.110 | 2,096,784 | +0.06(+1.19%) |
Jul 05, 2024 | 4.560 | 5.320 | 4.560 | 5.050 | 783,588 | -0.05(-0.98%) |
Jul 03, 2024 | 5.000 | 5.330 | 4.970 | 5.100 | 1,025,879 | -0.09(-1.73%) |
Jul 02, 2024 | 4.830 | 5.400 | 4.820 | 5.190 | 1,980,006 | +0.23(+4.64%) |