Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 6.550 | 6.550 | 6.350 | 6.420 | 6,901 | -0.08(-1.23%) |
Sep 24, 2024 | 6.500 | 6.570 | 6.450 | 6.500 | 56,181 | +0.03(+0.39%) |
Sep 23, 2024 | 6.600 | 6.600 | 6.400 | 6.475 | 18,722 | -0.12(-1.75%) |
Sep 20, 2024 | 6.240 | 6.590 | 6.240 | 6.590 | 38,355 | +0.39(+6.29%) |
Sep 19, 2024 | 6.100 | 6.225 | 6.080 | 6.200 | 12,167 | +0.07(+1.14%) |
Sep 18, 2024 | 6.190 | 6.190 | 6.100 | 6.130 | 15,221 | -0.01(-0.16%) |
Sep 17, 2024 | 6.040 | 6.240 | 6.010 | 6.140 | 32,711 | +0.10(+1.66%) |
Sep 16, 2024 | 5.990 | 6.050 | 5.940 | 6.040 | 57,871 | +0.24(+4.05%) |
Sep 13, 2024 | 5.800 | 5.880 | 5.760 | 5.805 | 7,247 | +0.08(+1.49%) |
Sep 12, 2024 | 5.670 | 5.800 | 5.670 | 5.720 | 10,398 | +0.07(+1.24%) |
Sep 11, 2024 | 5.550 | 5.680 | 5.550 | 5.650 | 5,028 | -0.02(-0.35%) |
Sep 10, 2024 | 5.690 | 5.710 | 5.520 | 5.670 | 7,750 | -0.04(-0.70%) |
Sep 09, 2024 | 5.880 | 5.880 | 5.690 | 5.710 | 9,324 | -0.15(-2.56%) |
Sep 06, 2024 | 5.900 | 5.900 | 5.700 | 5.860 | 6,740 | -0.02(-0.34%) |
Sep 05, 2024 | 5.860 | 5.900 | 5.840 | 5.880 | 4,406 | +0.01(+0.17%) |
Sep 04, 2024 | 5.760 | 6.000 | 5.750 | 5.870 | 12,355 | +0.18(+3.16%) |
Sep 03, 2024 | 6.200 | 6.200 | 5.650 | 5.690 | 15,692 | -0.53(-8.52%) |
Aug 30, 2024 | 6.220 | 0 | +0.17(+2.81%) | |||
Aug 29, 2024 | 6.510 | 6.520 | 5.200 | 6.050 | 90,486 | -0.46(-7.07%) |
Aug 28, 2024 | 6.650 | 6.670 | 6.450 | 6.510 | 14,141 | -0.14(-2.11%) |
Aug 27, 2024 | 6.760 | 6.760 | 6.650 | 6.650 | 12,993 | -0.10(-1.48%) |
Aug 26, 2024 | 6.780 | 6.800 | 6.700 | 6.750 | 21,759 | -0.01(-0.15%) |
Aug 23, 2024 | 6.610 | 6.830 | 6.610 | 6.760 | 12,969 | +0.09(+1.35%) |
Aug 22, 2024 | 6.990 | 7.020 | 6.670 | 6.670 | 125,769 | -0.25(-3.61%) |
Aug 21, 2024 | 6.470 | 7.000 | 6.470 | 6.920 | 23,919 | +0.47(+7.29%) |
Aug 20, 2024 | 6.250 | 6.500 | 6.200 | 6.450 | 7,510 | +4.57(+243.09%) |
Aug 19, 2024 | 2.000 | 2.010 | 1.880 | 1.880 | 134,317 | -0.05(-2.59%) |
Aug 16, 2024 | 1.880 | 1.990 | 1.870 | 1.930 | 195,795 | +0.08(+4.32%) |
Aug 15, 2024 | 1.950 | 1.950 | 1.820 | 1.850 | 125,925 | -0.11(-5.61%) |
Aug 14, 2024 | 2.040 | 2.040 | 1.940 | 1.960 | 113,470 | -0.05(-2.49%) |
Aug 13, 2024 | 2.070 | 2.070 | 1.990 | 2.010 | 80,451 | -0.04(-1.95%) |
Aug 12, 2024 | 2.020 | 2.080 | 2.020 | 2.050 | 72,665 | +0.04(+1.99%) |
Aug 09, 2024 | 1.990 | 2.050 | 1.980 | 2.010 | 119,305 | +0.01(+0.50%) |
Aug 08, 2024 | 1.850 | 2.000 | 1.850 | 2.000 | 38,734 | +0.03(+1.52%) |
Aug 07, 2024 | 1.990 | 2.030 | 1.950 | 1.970 | 93,035 | -0.02(-1.01%) |
Aug 06, 2024 | 1.900 | 2.000 | 1.900 | 1.990 | 77,367 | +0.07(+3.65%) |
Aug 02, 2024 | 1.920 | 0 | -0.02(-1.03%) | |||
Aug 01, 2024 | 1.940 | 1.970 | 1.930 | 1.940 | 32,027 | -0.01(-0.51%) |
Jul 31, 2024 | 1.920 | 1.980 | 1.920 | 1.950 | 214,115 | +0.03(+1.56%) |
Jul 30, 2024 | 1.910 | 2.100 | 1.900 | 1.920 | 503,623 | +0.08(+4.35%) |
Jul 29, 2024 | 1.750 | 1.880 | 1.730 | 1.840 | 244,485 | +0.13(+7.60%) |
Jul 26, 2024 | 1.620 | 1.740 | 1.620 | 1.710 | 102,261 | +0.10(+6.21%) |
Jul 25, 2024 | 1.580 | 1.700 | 1.530 | 1.610 | 104,963 | +0.05(+3.21%) |
Jul 24, 2024 | 1.630 | 1.650 | 1.450 | 1.560 | 256,868 | +0.08(+5.41%) |
Jul 23, 2024 | 1.450 | 1.740 | 1.450 | 1.480 | 293,429 | +0.03(+2.07%) |
Jul 22, 2024 | 1.410 | 1.460 | 1.390 | 1.450 | 20,878 | +0.03(+2.11%) |
Jul 19, 2024 | 1.430 | 1.430 | 1.420 | 1.420 | 15,127 | -0.01(-0.70%) |
Jul 18, 2024 | 1.450 | 1.450 | 1.410 | 1.430 | 23,136 | -0.01(-0.69%) |
Jul 17, 2024 | 1.440 | 1.490 | 1.430 | 1.440 | 41,443 | +0.00(+0.00%) |
Jul 16, 2024 | 1.420 | 1.460 | 1.420 | 1.440 | 53,239 | -0.01(-0.69%) |
Jul 15, 2024 | 1.410 | 1.450 | 1.410 | 1.450 | 60,250 | +0.05(+3.57%) |
Jul 12, 2024 | 1.360 | 1.400 | 1.350 | 1.400 | 29,999 | +0.05(+3.70%) |
Jul 11, 2024 | 1.370 | 1.370 | 1.330 | 1.350 | 27,441 | +0.02(+1.50%) |
Jul 10, 2024 | 1.330 | 1.330 | 1.310 | 1.330 | 11,502 | +0.00(+0.00%) |
Jul 09, 2024 | 1.320 | 1.340 | 1.320 | 1.330 | 155,631 | +0.04(+3.10%) |
Jul 08, 2024 | 1.300 | 1.330 | 1.270 | 1.290 | 135,012 | -0.01(-0.77%) |
Jul 05, 2024 | 1.320 | 1.330 | 1.290 | 1.300 | 128,301 | -0.01(-0.76%) |
Jul 04, 2024 | 1.320 | 1.360 | 1.310 | 1.310 | 140,192 | +0.00(+0.00%) |
Jul 03, 2024 | 1.280 | 1.320 | 1.280 | 1.310 | 155,930 | +0.02(+1.55%) |