Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.960 | 5.080 | 4.890 | 4.890 | 4,698 | -0.12(-2.40%) |
Sep 26, 2024 | 5.030 | 5.088 | 5.010 | 5.010 | 13,508 | -0.03(-0.60%) |
Sep 25, 2024 | 4.820 | 5.060 | 4.738 | 5.040 | 53,433 | +0.30(+6.33%) |
Sep 24, 2024 | 4.710 | 4.800 | 4.552 | 4.740 | 46,894 | +0.19(+4.18%) |
Sep 23, 2024 | 4.550 | 4.660 | 4.550 | 4.550 | 21,097 | -0.04(-0.98%) |
Sep 20, 2024 | 4.580 | 4.600 | 4.460 | 4.595 | 1,596 | +0.04(+0.99%) |
Sep 19, 2024 | 4.520 | 4.690 | 4.380 | 4.550 | 20,367 | +0.00(+0.00%) |
Sep 18, 2024 | 4.380 | 4.600 | 4.380 | 4.550 | 45,812 | +0.19(+4.36%) |
Sep 17, 2024 | 4.180 | 4.400 | 4.180 | 4.360 | 43,606 | +0.16(+3.81%) |
Sep 16, 2024 | 4.320 | 4.320 | 4.100 | 4.200 | 26,578 | -0.12(-2.78%) |
Sep 13, 2024 | 4.650 | 4.690 | 4.250 | 4.320 | 49,812 | -0.42(-8.86%) |
Sep 12, 2024 | 4.850 | 4.900 | 4.740 | 4.740 | 114,842 | -0.26(-5.20%) |
Sep 11, 2024 | 4.690 | 5.000 | 4.520 | 5.000 | 51,610 | +0.45(+9.89%) |
Sep 10, 2024 | 4.670 | 4.710 | 4.450 | 4.550 | 13,282 | -0.20(-4.13%) |
Sep 09, 2024 | 4.700 | 4.750 | 4.697 | 4.746 | 6,227 | +0.11(+2.44%) |
Sep 06, 2024 | 4.560 | 4.710 | 4.560 | 4.633 | 7,894 | +0.11(+2.50%) |
Sep 05, 2024 | 4.720 | 4.840 | 4.510 | 4.520 | 11,563 | -0.32(-6.67%) |
Sep 04, 2024 | 5.000 | 5.050 | 4.843 | 4.843 | 27,336 | -0.16(-3.14%) |
Sep 03, 2024 | 4.790 | 5.000 | 4.790 | 5.000 | 40,763 | +0.31(+6.61%) |
Aug 30, 2024 | 4.560 | 4.900 | 4.560 | 4.690 | 19,488 | -0.16(-3.30%) |
Aug 29, 2024 | 4.770 | 4.890 | 4.510 | 4.850 | 77,809 | +0.06(+1.25%) |
Aug 28, 2024 | 4.870 | 4.890 | 4.790 | 4.790 | 6,946 | -0.04(-0.83%) |
Aug 27, 2024 | 4.830 | 4.880 | 4.770 | 4.830 | 5,681 | -0.03(-0.51%) |
Aug 26, 2024 | 4.835 | 4.855 | 4.770 | 4.855 | 13,541 | -0.02(-0.51%) |
Aug 23, 2024 | 4.850 | 4.910 | 4.775 | 4.880 | 58,301 | -0.02(-0.41%) |
Aug 22, 2024 | 4.880 | 4.900 | 4.850 | 4.900 | 2,175 | +0.04(+0.82%) |
Aug 21, 2024 | 4.800 | 4.900 | 4.700 | 4.860 | 13,663 | -0.04(-0.82%) |
Aug 20, 2024 | 4.730 | 4.900 | 4.730 | 4.900 | 12,439 | +0.12(+2.51%) |
Aug 19, 2024 | 4.800 | 4.800 | 4.730 | 4.780 | 6,218 | -0.04(-0.83%) |
Aug 16, 2024 | 4.880 | 4.890 | 4.710 | 4.820 | 20,119 | +0.04(+0.94%) |
Aug 15, 2024 | 4.750 | 4.780 | 4.730 | 4.775 | 5,444 | +0.05(+1.06%) |
Aug 14, 2024 | 4.452 | 4.750 | 4.350 | 4.725 | 19,949 | +0.27(+6.18%) |
Aug 13, 2024 | 4.430 | 4.505 | 4.000 | 4.450 | 40,684 | +0.06(+1.37%) |
Aug 12, 2024 | 4.450 | 4.580 | 4.380 | 4.390 | 10,944 | -0.06(-1.35%) |
Aug 09, 2024 | 4.520 | 4.520 | 4.400 | 4.450 | 14,383 | -0.06(-1.33%) |
Aug 08, 2024 | 4.595 | 4.595 | 4.510 | 4.510 | 14,900 | -0.06(-1.31%) |
Aug 07, 2024 | 4.565 | 4.960 | 4.547 | 4.570 | 30,533 | +0.06(+1.27%) |
Aug 06, 2024 | 4.560 | 4.600 | 4.506 | 4.513 | 12,588 | -0.09(-1.90%) |
Aug 05, 2024 | 4.780 | 4.810 | 4.575 | 4.600 | 31,502 | -0.26(-5.35%) |
Aug 02, 2024 | 4.760 | 4.890 | 4.760 | 4.860 | 19,901 | +0.02(+0.41%) |
Aug 01, 2024 | 4.870 | 4.890 | 4.810 | 4.840 | 5,829 | +0.00(+0.10%) |
Jul 31, 2024 | 4.800 | 4.880 | 4.760 | 4.835 | 14,869 | +0.03(+0.52%) |
Jul 30, 2024 | 4.860 | 4.930 | 4.810 | 4.810 | 5,488 | +0.02(+0.52%) |
Jul 29, 2024 | 4.826 | 4.870 | 4.750 | 4.785 | 18,742 | -0.05(-1.14%) |
Jul 26, 2024 | 4.760 | 4.840 | 4.720 | 4.840 | 28,447 | -0.01(-0.21%) |
Jul 25, 2024 | 4.790 | 4.880 | 4.718 | 4.850 | 22,027 | +0.12(+2.54%) |
Jul 24, 2024 | 4.850 | 4.960 | 4.710 | 4.730 | 15,342 | -0.19(-3.86%) |
Jul 23, 2024 | 4.820 | 5.000 | 4.800 | 4.920 | 11,440 | +0.04(+0.82%) |
Jul 22, 2024 | 4.990 | 4.990 | 4.710 | 4.880 | 23,516 | -0.08(-1.61%) |
Jul 19, 2024 | 5.000 | 5.000 | 4.900 | 4.960 | 26,688 | -0.03(-0.60%) |
Jul 18, 2024 | 4.900 | 4.990 | 4.850 | 4.990 | 9,162 | +0.11(+2.25%) |
Jul 17, 2024 | 4.760 | 4.960 | 4.760 | 4.880 | 7,808 | +0.03(+0.62%) |
Jul 16, 2024 | 4.770 | 4.900 | 4.770 | 4.850 | 3,811 | +0.08(+1.68%) |
Jul 15, 2024 | 4.820 | 4.880 | 4.760 | 4.770 | 28,157 | -0.06(-1.24%) |
Jul 12, 2024 | 4.700 | 4.830 | 4.680 | 4.830 | 13,181 | +0.13(+2.77%) |
Jul 11, 2024 | 4.770 | 4.770 | 4.650 | 4.700 | 4,450 | +0.00(+0.00%) |
Jul 10, 2024 | 4.710 | 4.760 | 4.650 | 4.700 | 13,096 | -0.05(-1.05%) |
Jul 09, 2024 | 4.710 | 4.750 | 4.704 | 4.750 | 7,681 | +0.09(+1.93%) |
Jul 08, 2024 | 4.780 | 4.840 | 4.660 | 4.660 | 8,135 | -0.13(-2.71%) |
Jul 05, 2024 | 4.750 | 4.790 | 4.640 | 4.790 | 6,688 | +0.03(+0.63%) |
Jul 03, 2024 | 4.730 | 4.760 | 4.662 | 4.760 | 4,135 | +0.10(+2.15%) |
Jul 02, 2024 | 4.670 | 4.740 | 4.630 | 4.660 | 8,138 | -0.08(-1.69%) |