Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.720 | 5.845 | 5.690 | 5.690 | 372,506 | +0.08(+1.43%) |
Sep 25, 2024 | 5.710 | 5.720 | 5.490 | 5.610 | 316,837 | -0.10(-1.75%) |
Sep 24, 2024 | 5.720 | 5.750 | 5.605 | 5.710 | 249,453 | +0.05(+0.88%) |
Sep 23, 2024 | 5.710 | 5.780 | 5.620 | 5.660 | 256,412 | -0.01(-0.18%) |
Sep 20, 2024 | 5.750 | 5.860 | 5.650 | 5.670 | 933,584 | -0.13(-2.24%) |
Sep 19, 2024 | 5.860 | 5.900 | 5.690 | 5.800 | 417,566 | +0.16(+2.84%) |
Sep 18, 2024 | 5.750 | 5.890 | 5.600 | 5.640 | 332,609 | -0.12(-2.08%) |
Sep 17, 2024 | 5.730 | 5.900 | 5.660 | 5.760 | 387,869 | +0.10(+1.77%) |
Sep 16, 2024 | 5.560 | 5.660 | 5.350 | 5.660 | 347,959 | +0.06(+1.07%) |
Sep 13, 2024 | 5.340 | 5.615 | 5.214 | 5.600 | 556,131 | +0.32(+6.06%) |
Sep 12, 2024 | 5.220 | 5.330 | 5.040 | 5.280 | 383,659 | +0.09(+1.73%) |
Sep 11, 2024 | 5.440 | 5.440 | 5.030 | 5.190 | 398,750 | -0.28(-5.12%) |
Sep 10, 2024 | 5.310 | 5.500 | 5.270 | 5.470 | 314,622 | +0.15(+2.82%) |
Sep 09, 2024 | 5.170 | 5.460 | 5.170 | 5.320 | 315,220 | +0.16(+3.10%) |
Sep 06, 2024 | 5.390 | 5.390 | 5.155 | 5.160 | 314,002 | -0.20(-3.73%) |
Sep 05, 2024 | 5.370 | 5.450 | 5.260 | 5.360 | 507,749 | +0.02(+0.37%) |
Sep 04, 2024 | 5.590 | 5.600 | 5.180 | 5.340 | 479,156 | -0.24(-4.30%) |
Sep 03, 2024 | 5.480 | 5.750 | 5.380 | 5.580 | 723,451 | +0.05(+0.90%) |
Aug 30, 2024 | 5.590 | 5.650 | 5.470 | 5.530 | 391,320 | -0.02(-0.36%) |
Aug 29, 2024 | 5.540 | 5.670 | 5.500 | 5.550 | 486,671 | +0.06(+1.09%) |
Aug 28, 2024 | 5.560 | 5.600 | 5.420 | 5.490 | 380,506 | -0.15(-2.66%) |
Aug 27, 2024 | 5.660 | 5.690 | 5.495 | 5.640 | 309,856 | -0.08(-1.40%) |
Aug 26, 2024 | 5.680 | 5.720 | 5.590 | 5.720 | 497,997 | +0.08(+1.42%) |
Aug 23, 2024 | 5.300 | 5.685 | 5.280 | 5.640 | 1,052,334 | +0.43(+8.25%) |
Aug 22, 2024 | 5.470 | 5.490 | 5.180 | 5.210 | 461,920 | -0.27(-4.93%) |
Aug 21, 2024 | 5.350 | 5.490 | 5.290 | 5.480 | 532,498 | +0.17(+3.20%) |
Aug 20, 2024 | 5.270 | 5.420 | 5.170 | 5.310 | 446,475 | +0.01(+0.19%) |
Aug 19, 2024 | 5.100 | 5.380 | 5.000 | 5.300 | 835,586 | +0.26(+5.16%) |
Aug 16, 2024 | 5.030 | 5.310 | 4.990 | 5.040 | 657,214 | +0.01(+0.20%) |
Aug 15, 2024 | 4.650 | 5.110 | 4.590 | 5.030 | 746,581 | +0.55(+12.28%) |
Aug 14, 2024 | 4.330 | 4.560 | 4.310 | 4.480 | 538,501 | +0.22(+5.16%) |
Aug 13, 2024 | 3.820 | 4.267 | 3.820 | 4.260 | 742,176 | +0.55(+14.82%) |
Aug 12, 2024 | 3.730 | 3.800 | 3.600 | 3.710 | 391,450 | -0.02(-0.54%) |
Aug 09, 2024 | 3.750 | 3.751 | 3.575 | 3.730 | 346,104 | -0.01(-0.27%) |
Aug 08, 2024 | 3.550 | 3.775 | 3.520 | 3.740 | 524,652 | +0.24(+6.86%) |
Aug 07, 2024 | 3.790 | 3.795 | 3.315 | 3.500 | 610,739 | -0.29(-7.65%) |
Aug 06, 2024 | 4.130 | 4.130 | 3.720 | 3.790 | 698,818 | -0.32(-7.79%) |
Aug 05, 2024 | 4.100 | 4.260 | 4.005 | 4.110 | 583,005 | -0.27(-6.16%) |
Aug 02, 2024 | 4.550 | 4.566 | 4.350 | 4.380 | 337,190 | -0.37(-7.79%) |
Aug 01, 2024 | 4.810 | 4.835 | 4.695 | 4.750 | 505,156 | -0.01(-0.21%) |
Jul 31, 2024 | 4.810 | 4.925 | 4.725 | 4.760 | 332,424 | -0.04(-0.83%) |
Jul 30, 2024 | 4.770 | 4.835 | 4.760 | 4.800 | 257,747 | +0.07(+1.48%) |
Jul 29, 2024 | 4.900 | 4.910 | 4.695 | 4.730 | 377,630 | -0.10(-2.07%) |
Jul 26, 2024 | 4.870 | 4.870 | 4.670 | 4.830 | 287,391 | +0.05(+1.05%) |
Jul 25, 2024 | 4.740 | 4.870 | 4.660 | 4.780 | 261,936 | +0.08(+1.70%) |
Jul 24, 2024 | 4.760 | 4.860 | 4.655 | 4.700 | 317,953 | -0.11(-2.29%) |
Jul 23, 2024 | 4.670 | 4.945 | 4.630 | 4.810 | 320,728 | +0.10(+2.12%) |
Jul 22, 2024 | 4.610 | 4.740 | 4.535 | 4.710 | 236,783 | +0.11(+2.39%) |
Jul 19, 2024 | 4.670 | 4.710 | 4.570 | 4.600 | 172,591 | -0.06(-1.29%) |
Jul 18, 2024 | 4.740 | 4.835 | 4.625 | 4.660 | 266,590 | -0.12(-2.51%) |
Jul 17, 2024 | 4.830 | 4.900 | 4.715 | 4.780 | 306,756 | -0.09(-1.85%) |
Jul 16, 2024 | 4.690 | 4.870 | 4.650 | 4.870 | 254,359 | +0.26(+5.64%) |
Jul 15, 2024 | 4.570 | 4.790 | 4.550 | 4.610 | 295,141 | +0.10(+2.22%) |
Jul 12, 2024 | 4.590 | 4.630 | 4.475 | 4.510 | 279,196 | -0.03(-0.66%) |
Jul 11, 2024 | 4.380 | 4.550 | 4.340 | 4.540 | 374,788 | +0.28(+6.57%) |
Jul 10, 2024 | 4.350 | 4.350 | 4.210 | 4.260 | 286,285 | -0.06(-1.39%) |
Jul 09, 2024 | 4.450 | 4.460 | 4.320 | 4.320 | 305,030 | -0.16(-3.57%) |
Jul 08, 2024 | 4.330 | 4.500 | 4.330 | 4.480 | 346,209 | +0.22(+5.16%) |
Jul 05, 2024 | 4.290 | 4.320 | 4.240 | 4.260 | 402,881 | -0.08(-1.84%) |
Jul 03, 2024 | 4.260 | 4.345 | 4.230 | 4.340 | 192,646 | +0.12(+2.84%) |
Jul 02, 2024 | 4.170 | 4.230 | 4.130 | 4.220 | 226,516 | +0.08(+1.93%) |