Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.390 | 4.400 | 4.100 | 4.180 | 3,518,293 | -0.14(-3.24%) |
Sep 25, 2024 | 4.650 | 4.665 | 4.260 | 4.320 | 4,135,201 | -0.36(-7.69%) |
Sep 24, 2024 | 4.800 | 4.890 | 4.680 | 4.680 | 2,550,925 | -0.10(-2.09%) |
Sep 23, 2024 | 5.060 | 5.060 | 4.780 | 4.780 | 2,340,425 | -0.25(-4.97%) |
Sep 20, 2024 | 5.130 | 5.150 | 4.945 | 5.030 | 2,921,482 | -0.08(-1.57%) |
Sep 19, 2024 | 5.230 | 5.270 | 5.100 | 5.110 | 2,172,550 | -0.04(-0.78%) |
Sep 18, 2024 | 5.280 | 5.442 | 5.110 | 5.150 | 2,302,672 | -0.11(-2.09%) |
Sep 17, 2024 | 5.500 | 5.510 | 5.220 | 5.260 | 2,024,169 | -0.20(-3.66%) |
Sep 16, 2024 | 5.500 | 5.500 | 5.090 | 5.460 | 2,427,407 | +0.06(+1.11%) |
Sep 13, 2024 | 5.110 | 5.450 | 5.110 | 5.400 | 2,275,234 | +0.29(+5.68%) |
Sep 12, 2024 | 5.310 | 5.320 | 5.070 | 5.110 | 1,774,216 | -0.27(-5.02%) |
Sep 11, 2024 | 5.130 | 5.510 | 5.130 | 5.380 | 2,903,338 | +0.25(+4.87%) |
Sep 10, 2024 | 5.300 | 5.300 | 4.850 | 5.130 | 3,157,051 | -0.14(-2.66%) |
Sep 09, 2024 | 5.300 | 5.300 | 5.020 | 5.270 | 2,462,539 | +0.01(+0.19%) |
Sep 06, 2024 | 5.670 | 5.680 | 5.210 | 5.260 | 2,425,146 | -0.38(-6.74%) |
Sep 05, 2024 | 6.020 | 6.025 | 5.620 | 5.640 | 1,884,078 | -0.27(-4.57%) |
Sep 04, 2024 | 6.210 | 6.270 | 5.880 | 5.910 | 1,476,076 | -0.28(-4.52%) |
Sep 03, 2024 | 6.580 | 6.600 | 6.100 | 6.190 | 1,939,306 | -0.44(-6.64%) |
Aug 30, 2024 | 6.570 | 6.710 | 6.430 | 6.630 | 2,022,895 | +0.06(+0.91%) |
Aug 29, 2024 | 6.600 | 6.735 | 6.510 | 6.570 | 1,412,817 | +0.06(+0.92%) |
Aug 28, 2024 | 7.200 | 7.210 | 6.470 | 6.510 | 3,779,303 | -0.71(-9.83%) |
Aug 27, 2024 | 7.350 | 7.350 | 7.220 | 7.220 | 1,206,996 | -0.16(-2.17%) |
Aug 26, 2024 | 7.560 | 7.560 | 7.310 | 7.380 | 1,158,245 | -0.12(-1.67%) |
Aug 23, 2024 | 7.510 | 7.680 | 7.240 | 7.505 | 2,935,373 | +0.21(+2.95%) |
Aug 22, 2024 | 7.500 | 7.500 | 7.230 | 7.290 | 1,442,688 | -0.20(-2.67%) |
Aug 21, 2024 | 7.330 | 7.500 | 7.240 | 7.490 | 2,122,120 | +0.20(+2.74%) |
Aug 20, 2024 | 7.360 | 7.380 | 7.240 | 7.290 | 2,044,386 | -0.08(-1.02%) |
Aug 19, 2024 | 7.710 | 7.710 | 7.200 | 7.365 | 9,002,355 | -0.77(-9.41%) |
Aug 16, 2024 | 8.500 | 8.740 | 8.080 | 8.130 | 2,831,640 | -0.55(-6.34%) |
Aug 15, 2024 | 7.810 | 9.140 | 7.800 | 8.680 | 4,151,650 | +0.97(+12.58%) |
Aug 14, 2024 | 7.800 | 7.920 | 7.530 | 7.710 | 2,196,298 | -0.06(-0.77%) |
Aug 13, 2024 | 8.070 | 8.230 | 7.720 | 7.770 | 2,342,011 | -0.25(-3.12%) |
Aug 12, 2024 | 8.470 | 8.560 | 7.880 | 8.020 | 2,285,733 | -0.42(-4.98%) |
Aug 09, 2024 | 8.450 | 9.750 | 7.570 | 8.440 | 7,684,303 | +0.64(+8.21%) |
Aug 08, 2024 | 7.470 | 7.910 | 7.270 | 7.800 | 1,625,723 | +0.47(+6.41%) |
Aug 07, 2024 | 7.740 | 7.790 | 7.310 | 7.330 | 1,123,230 | -0.28(-3.68%) |
Aug 06, 2024 | 8.000 | 8.046 | 7.521 | 7.610 | 1,577,121 | -0.06(-0.78%) |
Aug 05, 2024 | 7.050 | 7.720 | 7.020 | 7.670 | 2,150,134 | -0.25(-3.16%) |
Aug 02, 2024 | 8.230 | 8.277 | 7.860 | 7.920 | 1,867,904 | -0.62(-7.26%) |
Aug 01, 2024 | 9.070 | 9.070 | 8.360 | 8.540 | 1,952,616 | -0.44(-4.90%) |
Jul 31, 2024 | 9.220 | 9.352 | 8.870 | 8.980 | 2,615,531 | -0.16(-1.75%) |
Jul 30, 2024 | 9.140 | 9.319 | 9.010 | 9.140 | 990,443 | -0.12(-1.30%) |
Jul 29, 2024 | 9.470 | 9.530 | 8.860 | 9.260 | 2,025,299 | -0.07(-0.75%) |
Jul 26, 2024 | 9.460 | 9.700 | 9.120 | 9.330 | 1,782,630 | -0.05(-0.53%) |
Jul 25, 2024 | 9.530 | 9.800 | 9.339 | 9.380 | 1,476,141 | -0.32(-3.30%) |
Jul 24, 2024 | 9.700 | 10.09 | 9.270 | 9.700 | 1,960,864 | -0.20(-2.02%) |
Jul 23, 2024 | 9.600 | 10.23 | 9.500 | 9.900 | 2,705,031 | +0.22(+2.27%) |
Jul 22, 2024 | 9.560 | 9.877 | 9.240 | 9.680 | 2,209,039 | +0.22(+2.33%) |
Jul 19, 2024 | 8.740 | 9.490 | 8.550 | 9.460 | 2,449,334 | +0.73(+8.36%) |
Jul 18, 2024 | 9.420 | 9.620 | 8.610 | 8.730 | 3,260,324 | -0.67(-7.13%) |
Jul 17, 2024 | 9.810 | 10.08 | 9.120 | 9.400 | 3,355,032 | -0.56(-5.67%) |
Jul 16, 2024 | 9.500 | 10.09 | 9.500 | 9.965 | 3,673,358 | +0.31(+3.26%) |
Jul 15, 2024 | 9.810 | 10.03 | 9.510 | 9.650 | 2,998,412 | -0.33(-3.31%) |
Jul 12, 2024 | 10.00 | 10.34 | 9.730 | 9.980 | 4,280,661 | -0.01(-0.10%) |
Jul 11, 2024 | 9.450 | 10.28 | 9.440 | 9.990 | 4,563,331 | +0.49(+5.16%) |
Jul 10, 2024 | 9.750 | 9.770 | 8.900 | 9.500 | 4,832,339 | -0.25(-2.56%) |
Jul 09, 2024 | 11.27 | 11.45 | 9.530 | 9.750 | 9,111,242 | -0.74(-7.05%) |
Jul 08, 2024 | 9.210 | 11.94 | 9.150 | 10.49 | 14,296,884 | +1.50(+16.69%) |
Jul 05, 2024 | 8.520 | 9.090 | 8.050 | 8.990 | 4,282,514 | +0.84(+10.31%) |
Jul 03, 2024 | 8.100 | 8.970 | 8.040 | 8.150 | 4,739,140 | +0.11(+1.37%) |
Jul 02, 2024 | 7.610 | 9.350 | 7.250 | 8.040 | 12,033,628 | +0.64(+8.65%) |