Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 7.150 | 7.700 | 6.750 | 7.500 | 529,283 | +0.62(+8.93%) |
Sep 30, 2024 | 6.950 | 7.450 | 6.702 | 6.885 | 373,074 | +0.35(+5.36%) |
Sep 27, 2024 | 6.400 | 6.730 | 6.310 | 6.535 | 100,213 | +0.17(+2.75%) |
Sep 26, 2024 | 6.420 | 6.660 | 6.270 | 6.360 | 110,236 | +0.10(+1.60%) |
Sep 25, 2024 | 6.200 | 6.440 | 5.965 | 6.260 | 106,041 | +0.12(+1.95%) |
Sep 24, 2024 | 5.710 | 6.180 | 5.660 | 6.140 | 94,493 | +0.52(+9.25%) |
Sep 23, 2024 | 5.710 | 5.770 | 5.590 | 5.620 | 21,952 | -0.04(-0.71%) |
Sep 20, 2024 | 5.610 | 5.685 | 5.570 | 5.660 | 18,918 | +0.07(+1.25%) |
Sep 19, 2024 | 5.820 | 5.840 | 5.520 | 5.590 | 42,421 | -0.17(-2.95%) |
Sep 18, 2024 | 5.490 | 5.760 | 5.490 | 5.760 | 56,646 | +0.21(+3.78%) |
Sep 17, 2024 | 5.450 | 5.550 | 5.360 | 5.550 | 54,218 | +0.06(+1.09%) |
Sep 16, 2024 | 5.500 | 5.640 | 5.390 | 5.490 | 45,746 | -0.02(-0.36%) |
Sep 13, 2024 | 5.550 | 5.580 | 5.410 | 5.510 | 27,738 | +0.00(+0.00%) |
Sep 12, 2024 | 5.630 | 5.630 | 5.360 | 5.510 | 20,114 | -0.06(-1.08%) |
Sep 11, 2024 | 5.500 | 5.620 | 5.450 | 5.570 | 110,807 | +0.04(+0.72%) |
Sep 10, 2024 | 5.310 | 5.530 | 5.270 | 5.530 | 31,260 | +0.21(+3.95%) |
Sep 09, 2024 | 5.250 | 5.480 | 5.110 | 5.320 | 45,833 | +0.02(+0.38%) |
Sep 06, 2024 | 5.230 | 5.350 | 5.050 | 5.300 | 68,515 | +0.00(+0.00%) |
Sep 05, 2024 | 5.210 | 5.315 | 5.140 | 5.300 | 11,760 | +0.09(+1.73%) |
Sep 04, 2024 | 5.090 | 5.340 | 5.090 | 5.210 | 13,480 | +0.12(+2.36%) |
Sep 03, 2024 | 5.230 | 5.400 | 5.070 | 5.090 | 1,666,823 | -0.22(-4.22%) |
Aug 30, 2024 | 5.330 | 5.470 | 5.270 | 5.314 | 14,794 | -0.02(-0.30%) |
Aug 29, 2024 | 5.430 | 5.430 | 5.000 | 5.330 | 38,901 | -0.02(-0.37%) |
Aug 28, 2024 | 5.500 | 5.690 | 5.260 | 5.350 | 89,043 | -0.10(-1.83%) |
Aug 27, 2024 | 6.010 | 6.020 | 5.320 | 5.450 | 124,516 | -1.27(-18.90%) |
Aug 26, 2024 | 6.340 | 6.780 | 6.320 | 6.720 | 250,239 | +0.47(+7.52%) |
Aug 23, 2024 | 6.180 | 6.300 | 6.080 | 6.250 | 67,552 | +0.12(+1.96%) |
Aug 22, 2024 | 6.140 | 6.230 | 5.960 | 6.130 | 38,358 | +0.05(+0.82%) |
Aug 21, 2024 | 6.080 | 6.140 | 5.960 | 6.080 | 61,495 | +0.01(+0.16%) |
Aug 20, 2024 | 6.000 | 6.300 | 5.925 | 6.070 | 17,031 | +0.00(+0.00%) |
Aug 19, 2024 | 6.280 | 6.280 | 5.750 | 6.070 | 88,288 | -0.04(-0.65%) |
Aug 16, 2024 | 5.340 | 6.300 | 5.340 | 6.110 | 143,918 | +0.86(+16.38%) |
Aug 15, 2024 | 5.250 | 5.250 | 5.090 | 5.250 | 20,832 | +0.01(+0.19%) |
Aug 14, 2024 | 5.250 | 5.270 | 5.150 | 5.240 | 7,295 | -0.01(-0.19%) |
Aug 13, 2024 | 5.100 | 5.250 | 5.100 | 5.250 | 19,360 | +0.18(+3.55%) |
Aug 12, 2024 | 5.070 | 5.167 | 5.030 | 5.070 | 22,412 | -0.03(-0.59%) |
Aug 09, 2024 | 5.110 | 5.190 | 5.060 | 5.100 | 12,645 | -0.05(-0.97%) |
Aug 08, 2024 | 5.060 | 5.300 | 5.060 | 5.150 | 23,734 | +0.09(+1.78%) |
Aug 07, 2024 | 4.980 | 5.278 | 4.930 | 5.060 | 51,469 | +0.03(+0.60%) |
Aug 06, 2024 | 4.740 | 5.310 | 4.740 | 5.030 | 34,020 | +0.31(+6.57%) |
Aug 05, 2024 | 4.720 | 5.120 | 4.000 | 4.720 | 313,948 | -0.52(-9.92%) |
Aug 02, 2024 | 5.420 | 5.420 | 4.990 | 5.240 | 72,290 | -0.18(-3.32%) |