Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.700 | 4.720 | 4.654 | 4.720 | 22,356 | +0.05(+1.07%) |
Sep 26, 2024 | 4.690 | 4.720 | 4.640 | 4.670 | 11,263 | +0.02(+0.43%) |
Sep 25, 2024 | 4.640 | 4.680 | 4.620 | 4.650 | 18,679 | +0.01(+0.22%) |
Sep 24, 2024 | 4.650 | 4.680 | 4.640 | 4.640 | 25,587 | -0.01(-0.22%) |
Sep 23, 2024 | 4.690 | 4.730 | 4.650 | 4.650 | 27,827 | -0.04(-0.85%) |
Sep 20, 2024 | 4.650 | 4.700 | 4.642 | 4.690 | 25,597 | +0.04(+0.86%) |
Sep 19, 2024 | 4.690 | 4.890 | 4.650 | 4.650 | 33,971 | +0.00(+0.00%) |
Sep 18, 2024 | 4.660 | 4.770 | 4.640 | 4.650 | 29,292 | -0.03(-0.64%) |
Sep 17, 2024 | 4.740 | 4.800 | 4.640 | 4.680 | 22,717 | +0.00(+0.00%) |
Sep 16, 2024 | 4.600 | 4.980 | 4.520 | 4.680 | 94,018 | +0.16(+3.54%) |
Sep 13, 2024 | 4.570 | 4.570 | 4.500 | 4.520 | 10,758 | -0.01(-0.22%) |
Sep 12, 2024 | 4.430 | 4.580 | 4.430 | 4.530 | 30,411 | +0.00(+0.00%) |
Sep 11, 2024 | 4.400 | 4.530 | 4.400 | 4.530 | 12,109 | +0.12(+2.72%) |
Sep 10, 2024 | 4.420 | 4.440 | 4.400 | 4.410 | 9,443 | -0.01(-0.23%) |
Sep 09, 2024 | 4.450 | 4.460 | 4.370 | 4.420 | 37,670 | -0.02(-0.45%) |
Sep 06, 2024 | 4.480 | 4.480 | 4.309 | 4.440 | 28,573 | -0.02(-0.45%) |
Sep 05, 2024 | 4.520 | 4.520 | 4.400 | 4.460 | 12,081 | +0.00(+0.00%) |
Sep 04, 2024 | 4.520 | 4.600 | 4.460 | 4.460 | 40,630 | -0.11(-2.41%) |
Sep 03, 2024 | 4.570 | 4.620 | 4.500 | 4.570 | 32,431 | -0.05(-1.08%) |
Aug 30, 2024 | 4.670 | 4.710 | 4.540 | 4.620 | 47,487 | -0.07(-1.49%) |
Aug 29, 2024 | 4.640 | 4.690 | 4.600 | 4.690 | 10,820 | +0.01(+0.21%) |
Aug 28, 2024 | 4.680 | 4.680 | 4.590 | 4.680 | 13,227 | +0.06(+1.30%) |
Aug 27, 2024 | 4.600 | 4.650 | 4.550 | 4.620 | 12,047 | -0.04(-0.86%) |
Aug 26, 2024 | 4.730 | 4.730 | 4.450 | 4.660 | 25,435 | +0.00(+0.00%) |
Aug 23, 2024 | 4.600 | 4.750 | 4.560 | 4.660 | 31,537 | +0.05(+1.08%) |
Aug 22, 2024 | 4.560 | 4.650 | 4.510 | 4.610 | 17,203 | +0.06(+1.32%) |
Aug 21, 2024 | 4.450 | 4.590 | 4.440 | 4.550 | 26,072 | +0.13(+2.94%) |
Aug 20, 2024 | 4.530 | 4.530 | 4.410 | 4.420 | 7,209 | -0.08(-1.78%) |
Aug 19, 2024 | 4.565 | 4.565 | 4.500 | 4.500 | 2,630 | +0.00(+0.00%) |
Aug 16, 2024 | 4.540 | 4.610 | 4.500 | 4.500 | 13,593 | -0.02(-0.44%) |
Aug 15, 2024 | 4.520 | 4.640 | 4.520 | 4.520 | 14,214 | +0.00(+0.00%) |
Aug 14, 2024 | 4.500 | 4.580 | 4.410 | 4.520 | 14,022 | +0.00(+0.00%) |
Aug 13, 2024 | 4.570 | 4.640 | 4.440 | 4.520 | 17,093 | +0.00(+0.00%) |
Aug 12, 2024 | 4.500 | 4.630 | 4.450 | 4.520 | 20,255 | +0.04(+0.89%) |
Aug 09, 2024 | 4.550 | 4.560 | 4.480 | 4.480 | 11,925 | -0.07(-1.54%) |
Aug 08, 2024 | 4.520 | 4.640 | 4.520 | 4.550 | 9,329 | +0.00(+0.00%) |
Aug 07, 2024 | 4.580 | 4.620 | 4.470 | 4.550 | 18,784 | +0.01(+0.22%) |
Aug 06, 2024 | 4.490 | 4.600 | 4.410 | 4.540 | 566,579 | +0.01(+0.22%) |
Aug 05, 2024 | 4.450 | 4.530 | 4.388 | 4.530 | 20,935 | -0.04(-0.88%) |
Aug 02, 2024 | 4.460 | 4.600 | 4.460 | 4.570 | 11,418 | +0.00(+0.00%) |
Aug 01, 2024 | 4.500 | 4.630 | 4.450 | 4.570 | 23,680 | -0.05(-1.08%) |
Jul 31, 2024 | 4.500 | 4.630 | 4.500 | 4.620 | 9,180 | +0.09(+1.99%) |
Jul 30, 2024 | 4.511 | 4.690 | 4.511 | 4.530 | 10,242 | +0.05(+1.12%) |
Jul 29, 2024 | 4.510 | 4.600 | 4.470 | 4.480 | 15,091 | -0.12(-2.61%) |
Jul 26, 2024 | 4.490 | 4.600 | 4.450 | 4.600 | 14,106 | +0.20(+4.55%) |
Jul 25, 2024 | 4.400 | 4.510 | 4.400 | 4.400 | 13,696 | +0.00(+0.00%) |
Jul 24, 2024 | 4.381 | 4.480 | 4.360 | 4.400 | 15,964 | -0.01(-0.23%) |
Jul 23, 2024 | 4.470 | 4.480 | 4.383 | 4.410 | 6,340 | +0.00(+0.00%) |
Jul 22, 2024 | 4.420 | 4.480 | 4.300 | 4.410 | 21,487 | -0.01(-0.23%) |
Jul 19, 2024 | 4.430 | 4.480 | 4.335 | 4.420 | 17,452 | -0.02(-0.45%) |
Jul 18, 2024 | 4.380 | 4.480 | 4.310 | 4.440 | 29,137 | +0.01(+0.23%) |
Jul 17, 2024 | 4.200 | 4.460 | 4.200 | 4.430 | 39,520 | +0.23(+5.48%) |
Jul 16, 2024 | 4.120 | 4.390 | 4.120 | 4.200 | 37,830 | +0.12(+2.94%) |
Jul 15, 2024 | 4.130 | 4.420 | 3.990 | 4.080 | 45,464 | +0.00(+0.00%) |
Jul 12, 2024 | 4.020 | 4.140 | 4.000 | 4.080 | 20,740 | -0.01(-0.24%) |
Jul 11, 2024 | 3.850 | 4.090 | 3.850 | 4.090 | 26,118 | +0.29(+7.63%) |
Jul 10, 2024 | 3.770 | 3.890 | 3.680 | 3.800 | 29,143 | +0.03(+0.80%) |
Jul 09, 2024 | 3.780 | 3.879 | 3.770 | 3.770 | 5,625 | +0.00(+0.00%) |
Jul 08, 2024 | 3.869 | 3.869 | 3.770 | 3.770 | 5,920 | -0.01(-0.26%) |
Jul 05, 2024 | 3.979 | 3.999 | 3.283 | 3.780 | 213,241 | -0.13(-3.31%) |
Jul 03, 2024 | 4.058 | 4.058 | 3.909 | 3.909 | 56,186 | -0.07(-1.75%) |
Jul 02, 2024 | 4.019 | 4.088 | 3.899 | 3.979 | 79,658 | -0.03(-0.74%) |