Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 5.500 | 5.700 | 5.460 | 5.610 | 84,553 | +0.03(+0.54%) |
Sep 30, 2024 | 5.480 | 5.776 | 5.401 | 5.580 | 103,245 | +0.05(+0.90%) |
Sep 27, 2024 | 5.850 | 5.850 | 5.520 | 5.530 | 123,002 | -0.28(-4.82%) |
Sep 26, 2024 | 5.940 | 5.980 | 5.810 | 5.810 | 50,052 | -0.16(-2.68%) |
Sep 25, 2024 | 5.980 | 6.010 | 5.620 | 5.970 | 112,368 | -0.07(-1.16%) |
Sep 24, 2024 | 5.780 | 6.040 | 5.750 | 6.040 | 132,707 | +0.37(+6.53%) |
Sep 23, 2024 | 5.500 | 5.720 | 5.420 | 5.670 | 179,216 | +0.01(+0.18%) |
Sep 20, 2024 | 5.790 | 5.930 | 5.500 | 5.660 | 213,720 | -0.16(-2.75%) |
Sep 19, 2024 | 6.000 | 6.000 | 5.600 | 5.820 | 176,800 | -0.03(-0.51%) |
Sep 18, 2024 | 6.060 | 6.192 | 5.820 | 5.850 | 95,344 | -0.21(-3.47%) |
Sep 17, 2024 | 6.260 | 6.420 | 6.000 | 6.060 | 153,868 | -0.39(-6.05%) |
Sep 16, 2024 | 7.300 | 7.300 | 6.270 | 6.450 | 289,083 | -0.96(-12.96%) |
Sep 13, 2024 | 6.340 | 7.410 | 6.040 | 7.410 | 415,539 | +1.15(+18.37%) |
Sep 12, 2024 | 6.120 | 6.540 | 5.960 | 6.260 | 120,698 | +0.10(+1.62%) |
Sep 11, 2024 | 6.000 | 6.170 | 5.800 | 6.160 | 73,130 | +0.08(+1.32%) |
Sep 10, 2024 | 6.190 | 6.222 | 5.350 | 6.080 | 137,298 | -0.13(-2.09%) |
Sep 09, 2024 | 6.640 | 6.640 | 5.900 | 6.210 | 285,067 | +0.25(+4.19%) |
Sep 06, 2024 | 6.040 | 6.180 | 5.680 | 5.960 | 74,578 | -0.05(-0.83%) |
Sep 05, 2024 | 6.250 | 6.410 | 5.880 | 6.010 | 127,114 | -0.22(-3.53%) |
Sep 04, 2024 | 6.730 | 6.969 | 6.060 | 6.230 | 268,379 | -0.52(-7.70%) |
Sep 03, 2024 | 5.560 | 6.830 | 5.560 | 6.750 | 572,752 | +1.29(+23.63%) |
Aug 30, 2024 | 5.590 | 5.590 | 5.311 | 5.460 | 139,272 | -0.02(-0.36%) |
Aug 29, 2024 | 5.460 | 5.600 | 4.800 | 5.480 | 267,597 | +0.09(+1.67%) |
Aug 28, 2024 | 5.470 | 5.750 | 5.100 | 5.390 | 216,652 | -0.21(-3.75%) |
Aug 27, 2024 | 6.120 | 6.450 | 5.530 | 5.600 | 443,076 | -0.60(-9.68%) |
Aug 26, 2024 | 6.310 | 6.750 | 5.870 | 6.200 | 689,311 | -0.17(-2.67%) |
Aug 23, 2024 | 6.360 | 6.790 | 5.620 | 6.370 | 1,860,496 | -0.80(-11.16%) |
Aug 22, 2024 | 6.170 | 9.440 | 5.300 | 7.170 | 68,382,840 | +3.42(+91.20%) |
Aug 21, 2024 | 3.800 | 3.950 | 3.590 | 3.750 | 87,809 | -0.01(-0.27%) |
Aug 20, 2024 | 4.300 | 4.300 | 3.700 | 3.760 | 34,684 | -0.34(-8.29%) |
Aug 19, 2024 | 3.770 | 4.140 | 3.770 | 4.100 | 31,138 | +0.33(+8.75%) |
Aug 16, 2024 | 3.650 | 3.900 | 3.650 | 3.770 | 13,712 | +0.12(+3.29%) |
Aug 15, 2024 | 3.530 | 3.780 | 3.490 | 3.650 | 47,757 | +0.10(+2.82%) |
Aug 14, 2024 | 3.750 | 3.930 | 3.390 | 3.550 | 161,380 | -0.20(-5.33%) |
Aug 13, 2024 | 3.580 | 3.750 | 3.553 | 3.750 | 12,952 | +0.17(+4.75%) |
Aug 12, 2024 | 3.720 | 3.750 | 3.580 | 3.580 | 4,006 | -0.02(-0.56%) |
Aug 09, 2024 | 3.500 | 3.694 | 3.450 | 3.600 | 10,745 | +0.18(+5.26%) |
Aug 08, 2024 | 3.400 | 3.500 | 3.365 | 3.420 | 7,412 | +0.12(+3.64%) |
Aug 07, 2024 | 3.430 | 3.507 | 3.300 | 3.300 | 3,634 | +0.03(+0.92%) |
Aug 06, 2024 | 3.300 | 3.410 | 3.250 | 3.270 | 16,036 | +0.06(+1.87%) |
Aug 05, 2024 | 3.390 | 3.400 | 3.200 | 3.210 | 11,281 | -0.25(-7.23%) |
Aug 02, 2024 | 3.690 | 3.730 | 3.410 | 3.460 | 11,803 | -0.24(-6.49%) |