Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 5.430 | 5.430 | 5.150 | 5.340 | 530,748 | -0.09(-1.66%) |
Sep 24, 2024 | 5.200 | 5.470 | 5.140 | 5.430 | 676,208 | +0.14(+2.65%) |
Sep 23, 2024 | 5.490 | 5.490 | 5.211 | 5.290 | 637,292 | -0.15(-2.76%) |
Sep 20, 2024 | 5.600 | 5.600 | 5.385 | 5.440 | 858,612 | -0.16(-2.86%) |
Sep 19, 2024 | 5.690 | 5.810 | 5.530 | 5.600 | 658,814 | +0.12(+2.19%) |
Sep 18, 2024 | 5.450 | 5.840 | 5.380 | 5.480 | 1,301,707 | +0.27(+5.18%) |
Sep 17, 2024 | 5.030 | 5.540 | 5.030 | 5.210 | 752,500 | +0.20(+3.99%) |
Sep 16, 2024 | 5.150 | 5.150 | 4.950 | 5.010 | 519,714 | -0.11(-2.15%) |
Sep 13, 2024 | 5.120 | 5.330 | 5.075 | 5.120 | 491,882 | +0.06(+1.19%) |
Sep 12, 2024 | 5.210 | 5.415 | 5.050 | 5.060 | 402,312 | -0.11(-2.13%) |
Sep 11, 2024 | 5.220 | 5.230 | 4.970 | 5.170 | 415,655 | -0.05(-0.96%) |
Sep 10, 2024 | 5.210 | 5.390 | 5.120 | 5.220 | 496,338 | +0.03(+0.58%) |
Sep 09, 2024 | 5.370 | 5.460 | 5.105 | 5.190 | 571,371 | -0.14(-2.63%) |
Sep 06, 2024 | 5.430 | 5.440 | 5.130 | 5.330 | 617,313 | -0.12(-2.20%) |
Sep 05, 2024 | 5.710 | 5.710 | 5.450 | 5.450 | 587,519 | -0.25(-4.39%) |
Sep 04, 2024 | 5.700 | 5.810 | 5.532 | 5.700 | 395,033 | -0.02(-0.35%) |
Sep 03, 2024 | 6.070 | 6.130 | 5.670 | 5.720 | 502,430 | -0.45(-7.29%) |
Aug 30, 2024 | 6.330 | 6.350 | 6.150 | 6.170 | 346,431 | -0.10(-1.59%) |
Aug 29, 2024 | 6.320 | 6.470 | 6.230 | 6.270 | 362,455 | +0.00(+0.00%) |
Aug 28, 2024 | 6.100 | 6.390 | 6.000 | 6.270 | 361,976 | +0.13(+2.12%) |
Aug 27, 2024 | 6.210 | 6.230 | 6.100 | 6.140 | 362,517 | -0.14(-2.23%) |
Aug 26, 2024 | 6.420 | 6.510 | 6.180 | 6.280 | 492,717 | -0.14(-2.18%) |
Aug 23, 2024 | 6.310 | 6.650 | 6.280 | 6.420 | 581,793 | +0.22(+3.55%) |
Aug 22, 2024 | 6.450 | 6.520 | 6.105 | 6.200 | 360,530 | -0.25(-3.88%) |
Aug 21, 2024 | 6.330 | 6.520 | 6.190 | 6.450 | 628,037 | +0.15(+2.38%) |
Aug 20, 2024 | 6.380 | 6.500 | 6.260 | 6.300 | 530,964 | -0.08(-1.25%) |
Aug 19, 2024 | 6.350 | 6.430 | 6.180 | 6.380 | 460,981 | +0.20(+3.24%) |
Aug 16, 2024 | 6.320 | 6.680 | 6.160 | 6.180 | 804,689 | +0.20(+3.34%) |
Aug 15, 2024 | 5.660 | 6.045 | 5.580 | 5.980 | 874,838 | +0.51(+9.32%) |
Aug 14, 2024 | 6.090 | 6.138 | 5.360 | 5.470 | 883,635 | -0.60(-9.88%) |
Aug 13, 2024 | 5.800 | 6.180 | 5.672 | 6.070 | 680,060 | +0.38(+6.68%) |
Aug 12, 2024 | 5.810 | 5.940 | 5.565 | 5.690 | 986,007 | -0.10(-1.73%) |
Aug 09, 2024 | 6.280 | 6.330 | 5.770 | 5.790 | 1,105,725 | -0.53(-8.39%) |
Aug 08, 2024 | 6.620 | 6.660 | 6.120 | 6.320 | 1,118,542 | -0.18(-2.77%) |
Aug 07, 2024 | 6.450 | 6.735 | 5.402 | 6.500 | 3,524,702 | -0.16(-2.40%) |
Aug 06, 2024 | 6.400 | 6.750 | 6.240 | 6.660 | 711,078 | +0.33(+5.21%) |
Aug 05, 2024 | 6.140 | 6.410 | 5.980 | 6.330 | 1,316,608 | -0.27(-4.09%) |
Aug 02, 2024 | 6.280 | 6.680 | 5.940 | 6.600 | 967,003 | +0.01(+0.15%) |
Aug 01, 2024 | 7.230 | 7.340 | 6.530 | 6.590 | 905,940 | -0.64(-8.85%) |
Jul 31, 2024 | 7.430 | 7.540 | 6.860 | 7.230 | 1,177,092 | -0.21(-2.82%) |
Jul 30, 2024 | 7.220 | 7.495 | 7.120 | 7.440 | 691,384 | +0.16(+2.20%) |
Jul 29, 2024 | 7.670 | 7.789 | 7.290 | 7.280 | 802,696 | -0.44(-5.70%) |
Jul 26, 2024 | 7.950 | 7.960 | 7.550 | 7.720 | 510,932 | -0.11(-1.40%) |
Jul 25, 2024 | 7.870 | 8.205 | 7.735 | 7.830 | 456,752 | -0.06(-0.76%) |
Jul 24, 2024 | 7.990 | 8.180 | 7.845 | 7.890 | 513,097 | -0.15(-1.87%) |
Jul 23, 2024 | 7.950 | 8.220 | 7.890 | 8.040 | 506,141 | +0.09(+1.13%) |
Jul 22, 2024 | 7.930 | 8.100 | 7.800 | 7.950 | 460,959 | +0.07(+0.89%) |
Jul 19, 2024 | 7.880 | 8.080 | 7.740 | 7.880 | 453,863 | -0.01(-0.13%) |
Jul 18, 2024 | 8.360 | 8.635 | 7.810 | 7.890 | 732,745 | -0.55(-6.52%) |
Jul 17, 2024 | 8.340 | 8.700 | 8.260 | 8.440 | 718,698 | -0.01(-0.12%) |
Jul 16, 2024 | 8.300 | 8.650 | 8.160 | 8.450 | 1,180,867 | +0.23(+2.80%) |
Jul 15, 2024 | 8.200 | 8.380 | 7.940 | 8.220 | 1,861,323 | +0.10(+1.23%) |
Jul 12, 2024 | 8.280 | 8.450 | 8.040 | 8.120 | 1,109,663 | -0.06(-0.73%) |
Jul 11, 2024 | 7.670 | 8.460 | 7.580 | 8.180 | 2,700,780 | +0.73(+9.80%) |
Jul 10, 2024 | 6.770 | 7.570 | 6.692 | 7.450 | 1,799,596 | +0.70(+10.37%) |
Jul 09, 2024 | 6.670 | 6.790 | 6.540 | 6.750 | 447,567 | +0.09(+1.35%) |
Jul 08, 2024 | 6.820 | 7.100 | 6.600 | 6.660 | 517,185 | -0.08(-1.19%) |
Jul 05, 2024 | 6.590 | 6.740 | 6.450 | 6.740 | 373,228 | +0.13(+1.97%) |
Jul 03, 2024 | 6.560 | 6.800 | 6.530 | 6.610 | 404,871 | -0.02(-0.30%) |
Jul 02, 2024 | 6.460 | 6.715 | 6.350 | 6.630 | 475,588 | +0.14(+2.16%) |