Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.640 | 5.650 | 5.620 | 5.630 | 214,683 | -0.02(-0.35%) |
Sep 25, 2024 | 5.600 | 5.650 | 5.600 | 5.650 | 309,934 | +0.05(+0.89%) |
Sep 24, 2024 | 5.570 | 5.630 | 5.560 | 5.600 | 437,519 | +0.04(+0.72%) |
Sep 23, 2024 | 5.620 | 5.650 | 5.550 | 5.560 | 1,036,859 | -0.06(-1.07%) |
Sep 20, 2024 | 5.630 | 5.660 | 5.620 | 5.620 | 553,740 | +0.00(+0.00%) |
Sep 19, 2024 | 5.650 | 5.660 | 5.620 | 5.620 | 525,196 | +0.00(+0.00%) |
Sep 18, 2024 | 5.620 | 5.650 | 5.610 | 5.620 | 1,136,727 | +0.00(+0.00%) |
Sep 17, 2024 | 5.620 | 5.649 | 5.620 | 5.620 | 1,298,872 | +0.00(+0.00%) |
Sep 16, 2024 | 5.620 | 5.630 | 5.620 | 5.620 | 471,766 | +0.00(+0.00%) |
Sep 13, 2024 | 5.630 | 5.630 | 5.610 | 5.620 | 2,145,750 | -0.01(-0.18%) |
Sep 12, 2024 | 5.620 | 5.640 | 5.590 | 5.630 | 5,693,009 | +1.82(+47.77%) |
Sep 11, 2024 | 3.830 | 3.830 | 3.740 | 3.810 | 26,993 | -0.07(-1.80%) |
Sep 10, 2024 | 3.720 | 3.915 | 3.690 | 3.880 | 33,242 | +0.16(+4.30%) |
Sep 09, 2024 | 3.770 | 3.810 | 3.680 | 3.720 | 56,343 | -0.01(-0.27%) |
Sep 06, 2024 | 3.790 | 3.790 | 3.700 | 3.730 | 27,472 | -0.06(-1.58%) |
Sep 05, 2024 | 3.820 | 3.830 | 3.720 | 3.790 | 29,230 | -0.03(-0.79%) |
Sep 04, 2024 | 3.850 | 3.929 | 3.760 | 3.820 | 55,782 | +0.00(+0.00%) |
Sep 03, 2024 | 4.200 | 4.200 | 3.810 | 3.820 | 51,703 | -0.36(-8.61%) |
Aug 30, 2024 | 4.140 | 4.230 | 4.060 | 4.180 | 36,123 | -0.03(-0.71%) |
Aug 29, 2024 | 4.430 | 4.430 | 4.170 | 4.210 | 74,664 | -0.16(-3.66%) |
Aug 28, 2024 | 4.260 | 4.400 | 4.220 | 4.370 | 50,672 | +0.15(+3.55%) |
Aug 27, 2024 | 4.290 | 4.305 | 4.220 | 4.220 | 23,949 | -0.11(-2.54%) |
Aug 26, 2024 | 4.360 | 4.430 | 4.260 | 4.330 | 95,140 | +0.02(+0.46%) |
Aug 23, 2024 | 4.170 | 4.520 | 4.170 | 4.310 | 85,000 | +0.19(+4.61%) |
Aug 22, 2024 | 3.940 | 4.130 | 3.940 | 4.120 | 40,006 | +0.18(+4.57%) |
Aug 21, 2024 | 4.140 | 4.195 | 3.910 | 3.940 | 54,378 | -0.17(-4.14%) |
Aug 20, 2024 | 3.800 | 4.195 | 3.795 | 4.110 | 92,206 | +0.30(+7.87%) |
Aug 19, 2024 | 3.820 | 3.928 | 3.800 | 3.810 | 69,509 | +0.00(+0.00%) |
Aug 16, 2024 | 3.720 | 3.890 | 3.720 | 3.810 | 74,052 | +0.09(+2.42%) |
Aug 15, 2024 | 3.850 | 3.960 | 3.710 | 3.720 | 81,847 | -0.09(-2.36%) |
Aug 14, 2024 | 3.500 | 4.140 | 3.500 | 3.810 | 122,279 | +0.36(+10.43%) |
Aug 13, 2024 | 3.210 | 3.450 | 3.070 | 3.450 | 151,689 | +0.24(+7.48%) |
Aug 12, 2024 | 3.750 | 3.750 | 3.170 | 3.210 | 335,289 | -0.60(-15.75%) |
Aug 09, 2024 | 3.880 | 3.995 | 3.780 | 3.810 | 67,873 | -0.21(-5.22%) |
Aug 08, 2024 | 4.130 | 4.200 | 3.990 | 4.020 | 53,591 | -0.30(-6.94%) |
Aug 07, 2024 | 4.260 | 4.600 | 4.130 | 4.320 | 35,371 | -0.39(-8.28%) |
Aug 06, 2024 | 4.930 | 4.930 | 4.595 | 4.710 | 29,999 | -0.08(-1.67%) |
Aug 05, 2024 | 4.460 | 5.050 | 4.350 | 4.790 | 71,225 | +0.11(+2.35%) |
Aug 02, 2024 | 4.810 | 4.873 | 4.580 | 4.680 | 30,953 | -0.38(-7.51%) |
Aug 01, 2024 | 5.090 | 5.105 | 4.955 | 5.060 | 23,247 | -0.03(-0.59%) |
Jul 31, 2024 | 5.000 | 5.228 | 4.880 | 5.090 | 43,137 | +0.18(+3.67%) |
Jul 30, 2024 | 5.100 | 5.215 | 4.900 | 4.910 | 24,770 | -0.15(-2.96%) |
Jul 29, 2024 | 5.100 | 5.140 | 5.000 | 5.060 | 35,958 | -0.02(-0.39%) |
Jul 26, 2024 | 5.000 | 5.230 | 4.980 | 5.080 | 38,560 | +0.22(+4.53%) |
Jul 25, 2024 | 4.780 | 5.080 | 4.630 | 4.860 | 48,813 | +0.14(+2.97%) |
Jul 24, 2024 | 5.050 | 5.090 | 4.700 | 4.720 | 36,981 | -0.31(-6.16%) |
Jul 23, 2024 | 4.910 | 5.060 | 4.860 | 5.030 | 44,466 | +0.11(+2.24%) |
Jul 22, 2024 | 4.620 | 4.970 | 4.620 | 4.920 | 65,121 | +0.18(+3.80%) |
Jul 19, 2024 | 4.690 | 4.820 | 4.640 | 4.740 | 23,031 | -0.03(-0.63%) |
Jul 18, 2024 | 4.960 | 5.000 | 4.700 | 4.770 | 26,532 | -0.22(-4.41%) |
Jul 17, 2024 | 5.020 | 5.075 | 4.900 | 4.990 | 32,810 | +0.01(+0.20%) |
Jul 16, 2024 | 4.870 | 4.999 | 4.750 | 4.980 | 68,174 | +0.21(+4.40%) |
Jul 15, 2024 | 4.760 | 4.910 | 4.570 | 4.770 | 133,794 | +0.01(+0.21%) |
Jul 12, 2024 | 4.600 | 4.860 | 4.600 | 4.760 | 66,511 | +0.25(+5.54%) |
Jul 11, 2024 | 4.240 | 4.570 | 4.240 | 4.510 | 39,801 | +0.22(+5.13%) |
Jul 10, 2024 | 4.000 | 4.290 | 4.000 | 4.290 | 52,642 | +0.33(+8.33%) |
Jul 09, 2024 | 4.070 | 4.100 | 3.850 | 3.960 | 61,864 | -0.06(-1.49%) |
Jul 08, 2024 | 4.180 | 4.180 | 3.980 | 4.020 | 31,271 | -0.10(-2.43%) |
Jul 05, 2024 | 4.200 | 4.260 | 4.110 | 4.120 | 21,950 | -0.09(-2.14%) |
Jul 03, 2024 | 4.030 | 4.250 | 4.010 | 4.210 | 41,195 | +0.13(+3.19%) |
Jul 02, 2024 | 4.020 | 4.180 | 3.990 | 4.080 | 57,087 | +0.04(+0.99%) |