Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.100 | 5.395 | 5.100 | 5.220 | 18,551,734 | -0.22(-4.04%) |
Sep 25, 2024 | 5.520 | 5.530 | 5.364 | 5.440 | 14,464,186 | -0.05(-0.91%) |
Sep 24, 2024 | 5.540 | 5.710 | 5.444 | 5.490 | 13,118,170 | -0.15(-2.66%) |
Sep 23, 2024 | 5.630 | 5.700 | 5.605 | 5.640 | 12,799,608 | -0.02(-0.35%) |
Sep 20, 2024 | 5.640 | 5.795 | 5.570 | 5.660 | 10,125,063 | +0.09(+1.62%) |
Sep 19, 2024 | 5.600 | 5.684 | 5.440 | 5.570 | 16,546,404 | -0.52(-8.54%) |
Sep 18, 2024 | 5.900 | 6.110 | 5.760 | 6.090 | 20,460,772 | +0.17(+2.87%) |
Sep 17, 2024 | 5.710 | 6.018 | 5.690 | 5.920 | 25,223,820 | +0.03(+0.51%) |
Sep 16, 2024 | 5.950 | 6.050 | 5.830 | 5.890 | 14,040,716 | +0.08(+1.38%) |
Sep 13, 2024 | 5.900 | 5.960 | 5.775 | 5.810 | 17,137,080 | -0.09(-1.53%) |
Sep 12, 2024 | 6.060 | 6.190 | 5.825 | 5.900 | 11,897,072 | -0.17(-2.80%) |
Sep 11, 2024 | 6.670 | 6.990 | 6.010 | 6.070 | 24,010,046 | -0.67(-9.94%) |
Sep 10, 2024 | 6.890 | 7.105 | 6.710 | 6.740 | 14,988,469 | -0.29(-4.13%) |
Sep 09, 2024 | 7.140 | 7.332 | 7.019 | 7.030 | 19,190,468 | -0.36(-4.87%) |
Sep 06, 2024 | 6.880 | 7.500 | 6.840 | 7.390 | 19,519,194 | +0.55(+8.04%) |
Sep 05, 2024 | 6.970 | 6.990 | 6.605 | 6.840 | 15,053,706 | +0.03(+0.44%) |
Sep 04, 2024 | 6.980 | 7.035 | 6.590 | 6.810 | 19,486,980 | +0.05(+0.74%) |
Sep 03, 2024 | 6.140 | 6.870 | 6.130 | 6.760 | 19,405,208 | +0.82(+13.80%) |
Aug 30, 2024 | 5.990 | 6.185 | 5.870 | 5.940 | 16,746,592 | -0.24(-3.88%) |
Aug 29, 2024 | 6.010 | 6.230 | 5.760 | 6.180 | 17,004,560 | +0.17(+2.83%) |
Aug 28, 2024 | 5.810 | 6.160 | 5.770 | 6.010 | 21,843,654 | +0.25(+4.34%) |
Aug 27, 2024 | 5.970 | 6.070 | 5.730 | 5.760 | 10,820,250 | -0.12(-2.04%) |
Aug 26, 2024 | 5.650 | 5.960 | 5.611 | 5.880 | 14,572,161 | +0.22(+3.89%) |
Aug 23, 2024 | 5.790 | 5.890 | 5.580 | 5.660 | 13,547,373 | -0.27(-4.55%) |
Aug 22, 2024 | 5.470 | 5.980 | 5.430 | 5.930 | 16,426,806 | +0.38(+6.85%) |
Aug 21, 2024 | 5.640 | 5.696 | 5.490 | 5.550 | 13,217,029 | -0.09(-1.60%) |
Aug 20, 2024 | 5.620 | 5.750 | 5.530 | 5.640 | 12,968,625 | +0.05(+0.89%) |
Aug 19, 2024 | 5.890 | 5.990 | 5.590 | 5.590 | 10,627,833 | -0.29(-4.93%) |
Aug 16, 2024 | 5.990 | 6.045 | 5.840 | 5.880 | 9,775,986 | -0.01(-0.17%) |
Aug 15, 2024 | 6.210 | 6.235 | 5.875 | 5.890 | 12,103,464 | -0.55(-8.54%) |
Aug 14, 2024 | 6.440 | 6.710 | 6.342 | 6.440 | 12,820,934 | -0.10(-1.53%) |
Aug 13, 2024 | 6.980 | 6.980 | 6.540 | 6.540 | 16,186,228 | -0.65(-9.04%) |
Aug 12, 2024 | 7.350 | 7.430 | 7.035 | 7.190 | 14,505,688 | -0.21(-2.84%) |
Aug 09, 2024 | 7.550 | 7.640 | 7.254 | 7.400 | 10,966,254 | -0.09(-1.20%) |
Aug 08, 2024 | 7.970 | 8.330 | 7.401 | 7.490 | 23,181,940 | -0.93(-11.05%) |
Aug 07, 2024 | 7.460 | 8.440 | 7.320 | 8.420 | 25,470,540 | +0.41(+5.12%) |
Aug 06, 2024 | 8.040 | 8.310 | 7.500 | 8.010 | 33,233,594 | -0.30(-3.61%) |
Aug 05, 2024 | 9.060 | 9.152 | 7.930 | 8.310 | 29,209,360 | +0.72(+9.49%) |
Aug 02, 2024 | 7.580 | 7.945 | 7.380 | 7.590 | 31,890,870 | +0.60(+8.58%) |
Aug 01, 2024 | 6.350 | 7.190 | 6.120 | 6.990 | 15,874,670 | +0.70(+11.13%) |
Jul 31, 2024 | 6.500 | 6.680 | 6.200 | 6.290 | 13,936,895 | -0.90(-12.52%) |
Jul 30, 2024 | 6.630 | 7.341 | 6.590 | 7.190 | 19,412,420 | +0.51(+7.63%) |
Jul 29, 2024 | 6.450 | 6.745 | 6.350 | 6.680 | 14,670,452 | +0.08(+1.21%) |
Jul 26, 2024 | 6.580 | 6.770 | 6.425 | 6.600 | 23,237,456 | -0.25(-3.65%) |
Jul 25, 2024 | 6.650 | 7.130 | 6.350 | 6.850 | 21,574,876 | +0.24(+3.63%) |
Jul 24, 2024 | 6.120 | 6.665 | 6.070 | 6.610 | 18,039,596 | +0.71(+12.03%) |
Jul 23, 2024 | 5.890 | 5.915 | 5.731 | 5.900 | 11,209,052 | +0.08(+1.37%) |
Jul 22, 2024 | 6.010 | 6.090 | 5.795 | 5.820 | 21,519,348 | -0.43(-6.88%) |
Jul 19, 2024 | 6.080 | 6.300 | 5.960 | 6.250 | 17,653,888 | +0.29(+4.87%) |
Jul 18, 2024 | 5.760 | 6.200 | 5.760 | 5.960 | 17,796,548 | +0.00(+0.00%) |
Jul 17, 2024 | 5.710 | 5.975 | 5.695 | 5.960 | 15,001,953 | +0.63(+11.82%) |
Jul 16, 2024 | 5.250 | 5.460 | 5.240 | 5.330 | 10,921,681 | +0.04(+0.76%) |
Jul 15, 2024 | 5.230 | 5.380 | 5.125 | 5.290 | 14,701,107 | -0.02(-0.38%) |
Jul 12, 2024 | 5.410 | 5.465 | 5.132 | 5.310 | 13,092,651 | -0.13(-2.39%) |
Jul 11, 2024 | 5.030 | 5.498 | 5.030 | 5.440 | 22,467,720 | +0.38(+7.51%) |
Jul 10, 2024 | 5.190 | 5.275 | 5.050 | 5.060 | 10,406,341 | -0.24(-4.53%) |
Jul 09, 2024 | 5.200 | 5.390 | 5.165 | 5.300 | 13,554,721 | +0.02(+0.38%) |
Jul 08, 2024 | 5.340 | 5.361 | 5.230 | 5.280 | 10,075,297 | -0.11(-2.04%) |
Jul 05, 2024 | 5.430 | 5.485 | 5.315 | 5.390 | 8,884,447 | -0.03(-0.55%) |
Jul 03, 2024 | 5.690 | 5.700 | 5.415 | 5.420 | 7,767,942 | -0.24(-4.24%) |
Jul 02, 2024 | 5.870 | 5.880 | 5.650 | 5.660 | 8,812,324 | -0.07(-1.22%) |