Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.830 | 4.940 | 4.280 | 4.930 | 632,807 | +0.17(+3.57%) |
Sep 26, 2024 | 4.370 | 4.880 | 4.350 | 4.760 | 466,648 | +0.44(+10.19%) |
Sep 25, 2024 | 4.320 | 4.510 | 4.210 | 4.320 | 1,030,990 | -0.45(-9.43%) |
Sep 24, 2024 | 4.830 | 5.010 | 4.601 | 4.770 | 376,177 | -0.02(-0.42%) |
Sep 23, 2024 | 5.090 | 5.090 | 4.770 | 4.790 | 281,422 | -0.26(-5.15%) |
Sep 20, 2024 | 4.790 | 5.230 | 4.790 | 5.050 | 868,352 | +0.18(+3.70%) |
Sep 19, 2024 | 4.890 | 4.905 | 4.770 | 4.870 | 172,515 | +0.15(+3.18%) |
Sep 18, 2024 | 4.770 | 4.915 | 4.650 | 4.720 | 220,136 | -0.08(-1.67%) |
Sep 17, 2024 | 4.810 | 4.960 | 4.770 | 4.800 | 305,345 | -0.01(-0.21%) |
Sep 16, 2024 | 4.720 | 4.840 | 4.620 | 4.810 | 190,982 | +0.10(+2.12%) |
Sep 13, 2024 | 4.670 | 4.720 | 4.610 | 4.710 | 181,852 | +0.12(+2.61%) |
Sep 12, 2024 | 4.550 | 4.710 | 4.490 | 4.590 | 649,877 | +0.09(+2.00%) |
Sep 11, 2024 | 4.460 | 4.590 | 4.350 | 4.500 | 149,563 | +0.00(+0.00%) |
Sep 10, 2024 | 4.340 | 4.570 | 4.225 | 4.500 | 143,271 | +0.14(+3.21%) |
Sep 09, 2024 | 4.400 | 4.475 | 4.285 | 4.360 | 142,675 | -0.04(-0.91%) |
Sep 06, 2024 | 4.410 | 4.499 | 4.280 | 4.400 | 138,099 | -0.04(-0.90%) |
Sep 05, 2024 | 4.430 | 4.505 | 4.330 | 4.440 | 100,211 | +0.03(+0.68%) |
Sep 04, 2024 | 4.870 | 4.870 | 4.320 | 4.410 | 313,306 | -0.02(-0.45%) |
Sep 03, 2024 | 4.860 | 4.980 | 4.430 | 4.430 | 326,901 | -0.44(-9.03%) |
Aug 30, 2024 | 4.850 | 4.900 | 4.670 | 4.870 | 223,238 | +0.05(+1.04%) |
Aug 29, 2024 | 4.500 | 5.040 | 4.439 | 4.820 | 494,305 | +0.38(+8.56%) |
Aug 28, 2024 | 4.530 | 4.560 | 4.420 | 4.440 | 110,643 | -0.13(-2.84%) |
Aug 27, 2024 | 4.640 | 4.770 | 4.500 | 4.570 | 185,251 | -0.12(-2.56%) |
Aug 26, 2024 | 4.780 | 4.990 | 4.660 | 4.690 | 287,593 | -0.06(-1.26%) |
Aug 23, 2024 | 4.580 | 4.820 | 4.540 | 4.750 | 266,009 | +0.19(+4.17%) |
Aug 22, 2024 | 4.720 | 4.840 | 4.550 | 4.560 | 127,513 | -0.16(-3.39%) |
Aug 21, 2024 | 4.750 | 4.843 | 4.570 | 4.720 | 248,328 | +0.02(+0.43%) |
Aug 20, 2024 | 4.720 | 4.800 | 4.640 | 4.700 | 226,116 | -0.03(-0.63%) |
Aug 19, 2024 | 4.720 | 4.880 | 4.560 | 4.730 | 415,361 | -0.04(-0.84%) |
Aug 16, 2024 | 4.600 | 4.770 | 4.560 | 4.770 | 856,485 | +0.18(+3.92%) |
Aug 15, 2024 | 4.530 | 4.710 | 4.340 | 4.590 | 386,706 | +0.24(+5.52%) |
Aug 14, 2024 | 4.380 | 4.430 | 4.250 | 4.350 | 193,149 | -0.03(-0.68%) |
Aug 13, 2024 | 4.260 | 4.500 | 4.190 | 4.380 | 192,763 | +0.16(+3.79%) |
Aug 12, 2024 | 4.200 | 4.340 | 4.080 | 4.220 | 428,978 | +0.04(+0.96%) |
Aug 09, 2024 | 4.550 | 4.610 | 4.170 | 4.180 | 273,851 | -0.38(-8.33%) |
Aug 08, 2024 | 4.360 | 4.660 | 4.360 | 4.560 | 283,591 | +0.21(+4.83%) |
Aug 07, 2024 | 4.470 | 4.900 | 4.305 | 4.350 | 655,055 | +0.33(+8.21%) |
Aug 06, 2024 | 4.060 | 4.060 | 3.890 | 4.020 | 363,540 | -0.03(-0.74%) |
Aug 05, 2024 | 4.070 | 4.130 | 3.890 | 4.050 | 410,508 | -0.05(-1.22%) |
Aug 02, 2024 | 4.020 | 4.237 | 4.020 | 4.100 | 208,976 | -0.18(-4.21%) |
Aug 01, 2024 | 4.710 | 4.710 | 4.170 | 4.280 | 398,412 | -0.44(-9.32%) |
Jul 31, 2024 | 4.920 | 5.000 | 4.640 | 4.720 | 387,528 | -0.20(-4.07%) |
Jul 30, 2024 | 4.850 | 4.980 | 4.820 | 4.920 | 542,940 | +0.11(+2.29%) |
Jul 29, 2024 | 4.700 | 4.890 | 4.635 | 4.810 | 430,056 | +0.02(+0.42%) |
Jul 26, 2024 | 4.690 | 4.825 | 4.530 | 4.790 | 337,211 | +0.22(+4.81%) |
Jul 25, 2024 | 4.400 | 4.680 | 4.230 | 4.570 | 365,353 | +0.19(+4.34%) |
Jul 24, 2024 | 4.530 | 4.750 | 4.350 | 4.380 | 167,285 | -0.20(-4.26%) |
Jul 23, 2024 | 4.500 | 4.620 | 4.470 | 4.575 | 197,270 | +0.03(+0.55%) |
Jul 22, 2024 | 4.550 | 4.620 | 4.370 | 4.550 | 308,564 | +0.08(+1.79%) |
Jul 19, 2024 | 4.590 | 4.600 | 4.320 | 4.470 | 345,581 | -0.05(-1.11%) |
Jul 18, 2024 | 4.780 | 4.790 | 4.470 | 4.520 | 626,926 | -0.25(-5.24%) |
Jul 17, 2024 | 4.860 | 5.000 | 4.610 | 4.770 | 325,064 | -0.14(-2.85%) |
Jul 16, 2024 | 4.830 | 5.035 | 4.790 | 4.910 | 596,972 | +0.14(+2.94%) |
Jul 15, 2024 | 4.450 | 4.850 | 4.410 | 4.770 | 544,211 | +0.33(+7.43%) |
Jul 12, 2024 | 4.180 | 4.610 | 4.170 | 4.440 | 785,949 | +0.29(+6.99%) |
Jul 11, 2024 | 3.950 | 4.370 | 3.750 | 4.150 | 1,768,302 | +0.30(+7.79%) |
Jul 10, 2024 | 3.970 | 4.100 | 3.750 | 3.850 | 765,133 | -0.09(-2.28%) |
Jul 09, 2024 | 3.960 | 4.000 | 3.880 | 3.940 | 211,647 | -0.01(-0.25%) |
Jul 08, 2024 | 4.030 | 4.130 | 3.800 | 3.950 | 569,312 | -0.08(-1.99%) |
Jul 05, 2024 | 3.960 | 4.050 | 3.880 | 4.030 | 336,357 | +0.02(+0.50%) |
Jul 03, 2024 | 3.890 | 4.090 | 3.840 | 4.010 | 339,540 | +0.15(+3.89%) |
Jul 02, 2024 | 4.020 | 4.160 | 3.840 | 3.860 | 290,283 | -0.19(-4.69%) |