Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.360 | 4.400 | 4.290 | 4.310 | 801,597 | -0.04(-0.92%) |
Sep 24, 2024 | 4.310 | 4.450 | 4.310 | 4.350 | 1,239,480 | +0.11(+2.59%) |
Sep 23, 2024 | 4.190 | 4.270 | 4.190 | 4.240 | 887,027 | +0.04(+0.95%) |
Sep 20, 2024 | 4.290 | 4.310 | 4.150 | 4.200 | 1,045,462 | -0.11(-2.55%) |
Sep 19, 2024 | 4.300 | 4.340 | 4.240 | 4.310 | 436,317 | +0.11(+2.62%) |
Sep 18, 2024 | 4.200 | 4.350 | 4.121 | 4.200 | 1,351,156 | +0.02(+0.48%) |
Sep 17, 2024 | 4.170 | 4.236 | 4.155 | 4.180 | 1,193,494 | +0.03(+0.72%) |
Sep 16, 2024 | 4.210 | 4.225 | 4.110 | 4.150 | 868,144 | -0.03(-0.72%) |
Sep 13, 2024 | 4.160 | 4.265 | 4.160 | 4.180 | 993,408 | +0.04(+0.97%) |
Sep 12, 2024 | 4.270 | 4.310 | 4.140 | 4.140 | 803,502 | -0.11(-2.59%) |
Sep 11, 2024 | 4.130 | 4.280 | 4.065 | 4.250 | 1,353,745 | +0.12(+2.91%) |
Sep 10, 2024 | 4.190 | 4.190 | 4.095 | 4.130 | 1,378,136 | -0.06(-1.43%) |
Sep 09, 2024 | 4.240 | 4.250 | 4.160 | 4.190 | 1,353,060 | -0.02(-0.48%) |
Sep 06, 2024 | 4.210 | 4.260 | 4.110 | 4.210 | 1,603,731 | +0.00(+0.00%) |
Sep 05, 2024 | 4.320 | 4.375 | 4.210 | 4.210 | 986,866 | -0.08(-1.86%) |
Sep 04, 2024 | 4.240 | 4.305 | 4.230 | 4.290 | 894,329 | +0.01(+0.23%) |
Sep 03, 2024 | 4.340 | 4.360 | 4.202 | 4.280 | 2,685,565 | -0.14(-3.17%) |
Aug 30, 2024 | 4.410 | 4.490 | 4.300 | 4.420 | 774,747 | +0.01(+0.23%) |
Aug 29, 2024 | 4.430 | 4.490 | 4.396 | 4.410 | 552,328 | +0.00(+0.00%) |
Aug 28, 2024 | 4.340 | 4.440 | 4.330 | 4.410 | 1,127,364 | +0.03(+0.68%) |
Aug 27, 2024 | 4.410 | 4.430 | 4.355 | 4.380 | 481,429 | -0.02(-0.45%) |
Aug 26, 2024 | 4.590 | 4.625 | 4.390 | 4.400 | 1,110,554 | -0.13(-2.98%) |
Aug 23, 2024 | 4.350 | 4.600 | 4.350 | 4.535 | 2,168,227 | +0.21(+4.73%) |
Aug 22, 2024 | 4.390 | 4.410 | 4.330 | 4.330 | 630,270 | -0.07(-1.59%) |
Aug 21, 2024 | 4.450 | 4.480 | 4.385 | 4.400 | 980,096 | -0.04(-0.90%) |
Aug 20, 2024 | 4.580 | 4.580 | 4.420 | 4.440 | 693,283 | -0.12(-2.63%) |
Aug 19, 2024 | 4.560 | 4.615 | 4.540 | 4.560 | 597,784 | +0.02(+0.44%) |
Aug 16, 2024 | 4.500 | 4.560 | 4.420 | 4.540 | 1,307,168 | -0.03(-0.66%) |
Aug 15, 2024 | 4.550 | 4.620 | 4.505 | 4.570 | 1,396,494 | +0.10(+2.24%) |
Aug 14, 2024 | 4.550 | 4.630 | 4.470 | 4.470 | 855,271 | -0.09(-1.97%) |
Aug 13, 2024 | 4.510 | 4.625 | 4.510 | 4.560 | 925,458 | +0.03(+0.66%) |
Aug 12, 2024 | 4.680 | 4.740 | 4.480 | 4.530 | 1,241,143 | -0.08(-1.74%) |
Aug 09, 2024 | 4.420 | 4.710 | 4.400 | 4.610 | 1,553,676 | +0.19(+4.30%) |
Aug 08, 2024 | 4.650 | 4.668 | 4.380 | 4.420 | 3,694,935 | -0.18(-3.91%) |
Aug 07, 2024 | 4.810 | 4.826 | 4.520 | 4.600 | 1,586,530 | -0.20(-4.17%) |
Aug 06, 2024 | 5.050 | 5.210 | 4.765 | 4.800 | 2,094,729 | +0.11(+2.35%) |
Aug 05, 2024 | 4.610 | 4.730 | 4.510 | 4.690 | 2,545,350 | -0.16(-3.30%) |
Aug 02, 2024 | 5.010 | 5.050 | 4.810 | 4.850 | 2,718,982 | -0.31(-6.01%) |
Aug 01, 2024 | 5.500 | 5.620 | 5.105 | 5.160 | 2,735,464 | -0.39(-7.03%) |
Jul 31, 2024 | 5.390 | 5.650 | 5.350 | 5.550 | 1,136,246 | +0.26(+4.91%) |
Jul 30, 2024 | 5.300 | 5.390 | 5.215 | 5.290 | 922,034 | -0.02(-0.38%) |
Jul 29, 2024 | 5.490 | 5.620 | 5.250 | 5.310 | 683,018 | -0.12(-2.21%) |
Jul 26, 2024 | 5.480 | 5.480 | 5.360 | 5.430 | 527,802 | +0.02(+0.37%) |
Jul 25, 2024 | 5.580 | 5.580 | 5.410 | 5.410 | 518,992 | -0.16(-2.87%) |
Jul 24, 2024 | 5.680 | 5.700 | 5.550 | 5.570 | 780,977 | -0.13(-2.28%) |
Jul 23, 2024 | 5.660 | 5.700 | 5.540 | 5.700 | 648,473 | -0.02(-0.35%) |
Jul 22, 2024 | 5.790 | 5.800 | 5.670 | 5.720 | 446,378 | -0.06(-1.04%) |
Jul 19, 2024 | 5.790 | 5.815 | 5.730 | 5.780 | 302,540 | -0.04(-0.69%) |
Jul 18, 2024 | 5.890 | 5.980 | 5.785 | 5.820 | 687,700 | -0.10(-1.69%) |
Jul 17, 2024 | 5.960 | 6.055 | 5.860 | 5.920 | 936,361 | -0.09(-1.50%) |
Jul 16, 2024 | 5.850 | 6.110 | 5.785 | 6.010 | 1,284,121 | +0.17(+2.91%) |
Jul 15, 2024 | 5.800 | 5.930 | 5.700 | 5.840 | 516,682 | +0.05(+0.86%) |
Jul 12, 2024 | 5.750 | 5.798 | 5.700 | 5.790 | 596,412 | +0.08(+1.40%) |
Jul 11, 2024 | 5.810 | 5.820 | 5.620 | 5.710 | 691,239 | +0.00(+0.00%) |
Jul 10, 2024 | 5.780 | 5.900 | 5.670 | 5.710 | 866,104 | -0.01(-0.17%) |
Jul 09, 2024 | 5.680 | 5.750 | 5.630 | 5.720 | 915,601 | +0.01(+0.18%) |
Jul 08, 2024 | 5.690 | 5.790 | 5.650 | 5.710 | 959,756 | +0.01(+0.18%) |
Jul 05, 2024 | 5.620 | 5.730 | 5.620 | 5.700 | 806,571 | +0.06(+1.06%) |
Jul 03, 2024 | 5.570 | 5.735 | 5.570 | 5.640 | 510,303 | +0.12(+2.17%) |
Jul 02, 2024 | 5.500 | 5.570 | 5.400 | 5.520 | 1,748,943 | +0.03(+0.55%) |