Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.340 | 5.395 | 5.170 | 5.180 | 5,746,104 | -0.22(-4.07%) |
Sep 19, 2024 | 5.490 | 5.490 | 5.315 | 5.400 | 2,013,115 | +0.04(+0.75%) |
Sep 18, 2024 | 5.410 | 5.500 | 5.300 | 5.360 | 3,893,912 | -0.02(-0.37%) |
Sep 17, 2024 | 5.460 | 5.490 | 5.370 | 5.380 | 1,389,123 | -0.05(-0.92%) |
Sep 16, 2024 | 5.460 | 5.520 | 5.370 | 5.430 | 1,691,694 | +0.07(+1.31%) |
Sep 13, 2024 | 5.200 | 5.380 | 5.200 | 5.360 | 1,157,801 | +0.20(+3.88%) |
Sep 12, 2024 | 5.020 | 5.200 | 5.015 | 5.160 | 860,813 | +0.13(+2.58%) |
Sep 11, 2024 | 4.970 | 5.030 | 4.900 | 5.030 | 1,047,551 | +0.01(+0.20%) |
Sep 10, 2024 | 5.050 | 5.060 | 4.960 | 5.020 | 834,867 | +0.00(+0.00%) |
Sep 09, 2024 | 5.030 | 5.085 | 4.940 | 5.020 | 1,230,011 | -0.02(-0.40%) |
Sep 06, 2024 | 5.110 | 5.148 | 5.010 | 5.040 | 1,029,369 | -0.08(-1.56%) |
Sep 05, 2024 | 5.170 | 5.185 | 5.090 | 5.120 | 863,974 | +0.00(+0.00%) |
Sep 04, 2024 | 5.100 | 5.215 | 5.080 | 5.120 | 856,673 | +0.00(+0.00%) |
Sep 03, 2024 | 5.200 | 5.225 | 5.080 | 5.120 | 1,718,481 | -0.11(-2.10%) |
Aug 30, 2024 | 5.220 | 5.260 | 5.165 | 5.230 | 1,161,965 | +0.03(+0.58%) |
Aug 29, 2024 | 5.240 | 5.250 | 5.170 | 5.200 | 1,005,052 | -0.01(-0.19%) |
Aug 28, 2024 | 5.290 | 5.305 | 5.200 | 5.210 | 1,558,450 | -0.08(-1.51%) |
Aug 27, 2024 | 5.190 | 5.305 | 5.160 | 5.290 | 1,075,197 | +0.03(+0.57%) |
Aug 26, 2024 | 5.340 | 5.340 | 5.240 | 5.260 | 1,059,039 | -0.01(-0.19%) |
Aug 23, 2024 | 5.120 | 5.350 | 5.112 | 5.270 | 1,765,842 | +0.17(+3.33%) |
Aug 22, 2024 | 5.160 | 5.160 | 5.080 | 5.100 | 1,188,692 | -0.04(-0.78%) |
Aug 21, 2024 | 5.130 | 5.160 | 5.060 | 5.140 | 700,926 | +0.05(+0.98%) |
Aug 20, 2024 | 5.110 | 5.176 | 5.085 | 5.090 | 659,333 | -0.07(-1.36%) |
Aug 19, 2024 | 5.060 | 5.170 | 5.060 | 5.160 | 1,158,962 | +0.12(+2.38%) |
Aug 16, 2024 | 5.060 | 5.120 | 5.005 | 5.040 | 997,268 | -0.01(-0.20%) |
Aug 15, 2024 | 5.100 | 5.130 | 4.995 | 5.050 | 916,175 | +0.04(+0.80%) |
Aug 14, 2024 | 5.060 | 5.110 | 4.985 | 5.010 | 1,142,652 | -0.03(-0.60%) |
Aug 13, 2024 | 4.830 | 5.050 | 4.800 | 5.040 | 2,463,354 | +0.28(+5.88%) |
Aug 12, 2024 | 4.740 | 4.770 | 4.660 | 4.760 | 1,085,155 | -0.01(-0.21%) |
Aug 09, 2024 | 4.800 | 4.810 | 4.720 | 4.770 | 916,720 | -0.02(-0.42%) |
Aug 08, 2024 | 4.750 | 4.800 | 4.715 | 4.790 | 854,088 | +0.05(+1.05%) |
Aug 07, 2024 | 4.930 | 4.938 | 4.715 | 4.740 | 2,126,875 | -0.12(-2.47%) |
Aug 06, 2024 | 4.720 | 4.920 | 4.690 | 4.860 | 1,439,386 | +0.15(+3.18%) |
Aug 05, 2024 | 4.650 | 4.800 | 4.555 | 4.710 | 1,680,485 | -0.20(-4.07%) |
Aug 02, 2024 | 4.850 | 4.970 | 4.830 | 4.910 | 1,446,779 | -0.10(-2.00%) |
Aug 01, 2024 | 5.080 | 5.150 | 4.960 | 5.010 | 1,512,749 | -0.03(-0.60%) |
Jul 31, 2024 | 5.070 | 5.190 | 4.985 | 5.040 | 1,406,595 | -0.03(-0.59%) |
Jul 30, 2024 | 5.040 | 5.080 | 4.970 | 5.070 | 789,659 | +0.03(+0.60%) |
Jul 29, 2024 | 5.130 | 5.160 | 5.020 | 5.040 | 1,808,063 | -0.03(-0.59%) |
Jul 26, 2024 | 4.970 | 5.090 | 4.945 | 5.070 | 1,543,750 | +0.18(+3.68%) |
Jul 25, 2024 | 4.720 | 4.990 | 4.690 | 4.890 | 1,915,576 | +0.21(+4.49%) |
Jul 24, 2024 | 4.790 | 4.920 | 4.660 | 4.680 | 1,877,552 | -0.18(-3.70%) |
Jul 23, 2024 | 4.770 | 4.880 | 4.725 | 4.860 | 2,085,185 | +0.08(+1.67%) |
Jul 22, 2024 | 4.610 | 4.780 | 4.600 | 4.780 | 1,469,056 | +0.16(+3.46%) |
Jul 19, 2024 | 4.670 | 4.680 | 4.600 | 4.620 | 1,384,660 | -0.08(-1.70%) |
Jul 18, 2024 | 4.760 | 4.838 | 4.650 | 4.700 | 2,595,370 | -0.07(-1.47%) |
Jul 17, 2024 | 4.690 | 4.890 | 4.690 | 4.770 | 2,057,318 | +0.02(+0.42%) |
Jul 16, 2024 | 4.740 | 4.790 | 4.720 | 4.750 | 1,821,072 | +0.05(+1.06%) |
Jul 15, 2024 | 4.690 | 4.760 | 4.660 | 4.700 | 1,394,834 | +0.07(+1.51%) |
Jul 12, 2024 | 4.620 | 4.710 | 4.590 | 4.630 | 2,356,792 | +0.06(+1.31%) |
Jul 11, 2024 | 4.440 | 4.600 | 4.415 | 4.570 | 1,754,220 | +0.27(+6.28%) |
Jul 10, 2024 | 4.350 | 4.350 | 4.280 | 4.300 | 791,197 | -0.01(-0.23%) |
Jul 09, 2024 | 4.340 | 4.370 | 4.310 | 4.310 | 716,464 | -0.05(-1.15%) |
Jul 08, 2024 | 4.350 | 4.370 | 4.310 | 4.360 | 1,130,784 | +0.05(+1.16%) |
Jul 05, 2024 | 4.380 | 4.420 | 4.310 | 4.310 | 1,201,523 | -0.10(-2.27%) |
Jul 03, 2024 | 4.360 | 4.480 | 4.360 | 4.410 | 844,001 | +0.05(+1.15%) |
Jul 02, 2024 | 4.302 | 4.360 | 4.244 | 4.360 | 1,833,395 | +0.12(+2.73%) |