Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 4.720 | 4.850 | 4.510 | 4.840 | 108,207 | +0.13(+2.76%) |
Sep 27, 2024 | 4.580 | 4.830 | 4.560 | 4.710 | 96,939 | +0.20(+4.43%) |
Sep 26, 2024 | 4.440 | 4.740 | 4.430 | 4.510 | 107,775 | +0.15(+3.44%) |
Sep 25, 2024 | 4.720 | 4.820 | 4.320 | 4.360 | 111,506 | -0.35(-7.43%) |
Sep 24, 2024 | 4.840 | 4.960 | 4.680 | 4.710 | 117,873 | -0.19(-3.88%) |
Sep 23, 2024 | 5.000 | 5.300 | 4.890 | 4.900 | 190,113 | -0.20(-3.92%) |
Sep 20, 2024 | 5.010 | 5.130 | 4.490 | 5.100 | 350,325 | -0.01(-0.20%) |
Sep 19, 2024 | 5.210 | 5.390 | 5.026 | 5.110 | 247,230 | +0.10(+2.00%) |
Sep 18, 2024 | 4.830 | 5.070 | 4.720 | 5.010 | 119,358 | +0.24(+5.03%) |
Sep 17, 2024 | 4.430 | 4.770 | 4.250 | 4.770 | 144,065 | +0.37(+8.41%) |
Sep 16, 2024 | 4.360 | 4.540 | 4.150 | 4.400 | 92,294 | +0.00(+0.00%) |
Sep 13, 2024 | 4.560 | 4.670 | 4.400 | 4.400 | 88,927 | -0.16(-3.51%) |
Sep 12, 2024 | 4.630 | 4.700 | 4.480 | 4.560 | 63,707 | -0.13(-2.77%) |
Sep 11, 2024 | 4.450 | 4.700 | 4.300 | 4.690 | 116,077 | +0.26(+5.87%) |
Sep 10, 2024 | 4.270 | 4.490 | 4.000 | 4.430 | 104,251 | +0.21(+4.98%) |
Sep 09, 2024 | 4.650 | 4.650 | 4.090 | 4.220 | 114,478 | -0.37(-8.06%) |
Sep 06, 2024 | 4.530 | 4.620 | 4.240 | 4.590 | 79,684 | +0.01(+0.22%) |
Sep 05, 2024 | 4.450 | 4.620 | 4.415 | 4.580 | 69,732 | +0.14(+3.15%) |
Sep 04, 2024 | 4.530 | 4.550 | 4.375 | 4.440 | 77,332 | -0.11(-2.42%) |
Sep 03, 2024 | 4.920 | 5.040 | 4.250 | 4.550 | 327,243 | -0.39(-7.89%) |
Aug 30, 2024 | 4.800 | 4.998 | 4.670 | 4.940 | 176,924 | +0.24(+5.11%) |
Aug 29, 2024 | 4.720 | 4.980 | 4.570 | 4.700 | 329,494 | +0.03(+0.64%) |
Aug 28, 2024 | 4.660 | 4.830 | 4.480 | 4.670 | 156,691 | +0.07(+1.52%) |
Aug 27, 2024 | 5.050 | 5.455 | 4.525 | 4.600 | 524,857 | -0.45(-8.91%) |
Aug 26, 2024 | 4.870 | 5.100 | 4.780 | 5.050 | 154,566 | +0.06(+1.20%) |
Aug 23, 2024 | 4.950 | 5.039 | 4.660 | 4.990 | 309,258 | +0.07(+1.42%) |
Aug 22, 2024 | 5.130 | 5.213 | 4.610 | 4.920 | 160,528 | -0.25(-4.84%) |
Aug 21, 2024 | 4.990 | 5.230 | 4.720 | 5.170 | 184,824 | +0.23(+4.66%) |
Aug 20, 2024 | 4.910 | 5.070 | 4.630 | 4.940 | 381,037 | +0.07(+1.44%) |
Aug 19, 2024 | 5.050 | 5.227 | 4.690 | 4.870 | 444,270 | -0.08(-1.62%) |
Aug 16, 2024 | 4.070 | 5.000 | 3.903 | 4.950 | 723,440 | +0.93(+23.13%) |
Aug 15, 2024 | 3.830 | 4.150 | 3.750 | 4.020 | 232,471 | +0.31(+8.36%) |
Aug 14, 2024 | 4.040 | 4.040 | 3.450 | 3.710 | 363,716 | -0.26(-6.55%) |
Aug 13, 2024 | 4.390 | 4.390 | 3.810 | 3.970 | 248,969 | -0.09(-2.22%) |
Aug 12, 2024 | 4.200 | 4.250 | 3.740 | 4.060 | 253,508 | -0.19(-4.47%) |
Aug 09, 2024 | 3.990 | 4.250 | 3.720 | 4.250 | 184,140 | +0.31(+7.87%) |
Aug 08, 2024 | 3.850 | 4.000 | 3.680 | 3.940 | 147,946 | +0.15(+3.96%) |
Aug 07, 2024 | 3.940 | 4.140 | 3.610 | 3.790 | 318,585 | -0.10(-2.57%) |
Aug 06, 2024 | 3.710 | 4.236 | 3.610 | 3.890 | 312,107 | +0.21(+5.71%) |
Aug 05, 2024 | 3.440 | 3.850 | 3.340 | 3.680 | 257,282 | -0.04(-1.08%) |
Aug 02, 2024 | 3.490 | 3.790 | 3.310 | 3.720 | 254,010 | +0.17(+4.79%) |