Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 5.300 | 5.600 | 5.200 | 5.480 | 14,724 | +0.16(+3.01%) |
Sep 24, 2024 | 5.160 | 5.710 | 5.165 | 5.320 | 43,473 | -0.14(-2.56%) |
Sep 23, 2024 | 5.340 | 5.477 | 5.325 | 5.460 | 23,990 | +0.13(+2.44%) |
Sep 20, 2024 | 5.210 | 5.330 | 5.100 | 5.330 | 28,786 | +0.11(+2.11%) |
Sep 19, 2024 | 5.230 | 5.230 | 5.150 | 5.220 | 12,548 | +0.07(+1.36%) |
Sep 18, 2024 | 5.230 | 5.290 | 4.970 | 5.150 | 30,569 | +0.00(+0.00%) |
Sep 17, 2024 | 5.050 | 5.170 | 4.926 | 5.150 | 13,175 | +0.05(+0.98%) |
Sep 16, 2024 | 4.960 | 5.100 | 4.800 | 5.100 | 21,480 | +0.07(+1.39%) |
Sep 13, 2024 | 4.830 | 5.100 | 4.830 | 5.030 | 37,104 | +0.14(+2.86%) |
Sep 12, 2024 | 4.870 | 4.990 | 4.870 | 4.890 | 12,241 | +0.03(+0.62%) |
Sep 11, 2024 | 4.700 | 4.860 | 4.650 | 4.860 | 11,921 | +0.10(+2.10%) |
Sep 10, 2024 | 4.730 | 4.890 | 4.730 | 4.760 | 27,662 | +0.08(+1.71%) |
Sep 09, 2024 | 4.670 | 4.750 | 4.570 | 4.680 | 31,335 | +0.01(+0.21%) |
Sep 06, 2024 | 4.490 | 4.690 | 4.490 | 4.670 | 25,831 | +0.10(+2.19%) |
Sep 05, 2024 | 4.550 | 4.660 | 4.540 | 4.570 | 19,994 | +0.06(+1.36%) |
Sep 04, 2024 | 4.570 | 4.600 | 4.485 | 4.509 | 10,212 | -0.00(-0.02%) |
Sep 03, 2024 | 4.490 | 4.600 | 4.490 | 4.510 | 4,401 | -0.04(-0.88%) |
Aug 30, 2024 | 4.455 | 4.600 | 4.455 | 4.550 | 12,208 | +0.05(+1.11%) |
Aug 29, 2024 | 4.480 | 4.510 | 4.360 | 4.500 | 7,357 | +0.01(+0.22%) |
Aug 28, 2024 | 4.330 | 4.500 | 4.330 | 4.490 | 10,897 | +0.09(+2.05%) |
Aug 27, 2024 | 4.425 | 4.425 | 4.398 | 4.400 | 2,335 | +0.04(+0.92%) |
Aug 26, 2024 | 4.320 | 4.490 | 4.310 | 4.360 | 5,694 | +0.00(+0.00%) |
Aug 23, 2024 | 4.500 | 4.515 | 4.350 | 4.360 | 14,426 | -0.03(-0.68%) |
Aug 22, 2024 | 4.320 | 4.430 | 4.320 | 4.390 | 3,004 | +0.00(+0.00%) |
Aug 21, 2024 | 4.450 | 4.450 | 4.320 | 4.390 | 3,226 | +0.06(+1.39%) |
Aug 20, 2024 | 4.420 | 4.570 | 4.330 | 4.330 | 17,350 | -0.09(-2.04%) |
Aug 19, 2024 | 4.420 | 4.590 | 4.420 | 4.420 | 8,919 | -0.06(-1.34%) |
Aug 16, 2024 | 4.570 | 4.570 | 4.410 | 4.480 | 8,370 | -0.05(-1.10%) |
Aug 15, 2024 | 4.390 | 4.567 | 4.327 | 4.530 | 16,951 | +0.04(+0.89%) |
Aug 14, 2024 | 4.150 | 4.610 | 4.130 | 4.490 | 90,872 | +0.62(+16.02%) |
Aug 13, 2024 | 3.853 | 3.990 | 3.853 | 3.870 | 40,523 | +0.00(+0.00%) |
Aug 12, 2024 | 3.830 | 3.900 | 3.830 | 3.870 | 7,692 | +0.00(+0.00%) |
Aug 09, 2024 | 3.842 | 3.950 | 3.842 | 3.870 | 4,054 | -0.02(-0.51%) |
Aug 08, 2024 | 3.953 | 3.953 | 3.842 | 3.890 | 26,481 | -0.10(-2.51%) |
Aug 07, 2024 | 4.000 | 4.000 | 3.880 | 3.990 | 25,779 | +0.02(+0.50%) |
Aug 06, 2024 | 4.100 | 4.100 | 3.970 | 3.970 | 9,943 | -0.06(-1.49%) |
Aug 05, 2024 | 3.940 | 4.056 | 3.937 | 4.030 | 9,410 | -0.04(-0.98%) |
Aug 02, 2024 | 3.820 | 4.102 | 3.820 | 4.070 | 40,930 | +0.25(+6.54%) |
Aug 01, 2024 | 3.870 | 3.870 | 3.820 | 3.820 | 2,050 | -0.05(-1.29%) |
Jul 31, 2024 | 3.830 | 3.950 | 3.820 | 3.870 | 5,656 | +0.01(+0.26%) |
Jul 30, 2024 | 3.860 | 3.950 | 3.860 | 3.860 | 6,414 | -0.04(-1.03%) |
Jul 29, 2024 | 3.870 | 3.950 | 3.870 | 3.900 | 2,376 | +0.00(+0.00%) |
Jul 26, 2024 | 3.900 | 3.950 | 3.870 | 3.900 | 13,578 | -0.03(-0.76%) |
Jul 25, 2024 | 3.890 | 3.990 | 3.870 | 3.930 | 9,722 | +0.03(+0.77%) |
Jul 24, 2024 | 3.890 | 3.910 | 3.885 | 3.900 | 9,082 | +0.07(+1.83%) |
Jul 23, 2024 | 3.970 | 3.970 | 3.820 | 3.830 | 12,535 | -0.09(-2.30%) |
Jul 22, 2024 | 3.810 | 3.980 | 3.800 | 3.920 | 19,869 | +0.17(+4.53%) |
Jul 19, 2024 | 3.800 | 3.905 | 3.710 | 3.750 | 18,202 | -0.10(-2.60%) |
Jul 18, 2024 | 3.920 | 4.050 | 3.815 | 3.850 | 28,190 | -0.08(-2.04%) |
Jul 17, 2024 | 3.940 | 3.940 | 3.840 | 3.930 | 35,956 | +0.03(+0.77%) |
Jul 16, 2024 | 3.850 | 3.900 | 3.845 | 3.900 | 70,153 | +0.10(+2.63%) |
Jul 15, 2024 | 3.750 | 3.850 | 3.750 | 3.800 | 24,572 | -0.02(-0.52%) |
Jul 12, 2024 | 3.740 | 3.890 | 3.740 | 3.820 | 40,928 | +0.05(+1.33%) |
Jul 11, 2024 | 3.750 | 3.800 | 3.750 | 3.770 | 6,004 | +0.04(+1.07%) |
Jul 10, 2024 | 3.710 | 3.890 | 3.700 | 3.730 | 13,493 | +0.01(+0.27%) |
Jul 09, 2024 | 3.700 | 3.800 | 3.690 | 3.720 | 16,470 | +0.02(+0.54%) |
Jul 08, 2024 | 3.700 | 3.740 | 3.595 | 3.700 | 43,351 | -0.02(-0.54%) |
Jul 05, 2024 | 3.770 | 3.770 | 3.700 | 3.720 | 10,813 | -0.05(-1.33%) |
Jul 03, 2024 | 3.810 | 3.810 | 3.750 | 3.770 | 2,018 | -0.02(-0.53%) |
Jul 02, 2024 | 3.890 | 3.890 | 3.790 | 3.790 | 11,800 | -0.09(-2.32%) |