Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.870 | 4.920 | 4.860 | 4.920 | 3,504 | +0.03(+0.61%) |
Sep 26, 2024 | 4.860 | 4.990 | 4.860 | 4.890 | 3,833 | +0.03(+0.62%) |
Sep 25, 2024 | 4.950 | 4.950 | 4.860 | 4.860 | 19,347 | -0.05(-1.02%) |
Sep 24, 2024 | 4.950 | 4.970 | 4.860 | 4.910 | 7,007 | +0.06(+1.24%) |
Sep 23, 2024 | 4.900 | 4.970 | 4.850 | 4.850 | 14,605 | -0.09(-1.82%) |
Sep 20, 2024 | 4.860 | 5.000 | 4.860 | 4.940 | 12,792 | +0.08(+1.65%) |
Sep 19, 2024 | 4.820 | 4.860 | 4.820 | 4.860 | 4,564 | +0.04(+0.83%) |
Sep 18, 2024 | 4.700 | 4.884 | 4.700 | 4.820 | 5,152 | +0.12(+2.55%) |
Sep 17, 2024 | 4.690 | 4.970 | 4.670 | 4.700 | 5,609 | +0.07(+1.51%) |
Sep 16, 2024 | 4.560 | 4.771 | 4.560 | 4.630 | 18,205 | +0.10(+2.21%) |
Sep 13, 2024 | 4.490 | 4.530 | 4.485 | 4.530 | 1,904 | +0.07(+1.46%) |
Sep 12, 2024 | 4.430 | 4.500 | 4.350 | 4.465 | 6,415 | +0.04(+0.80%) |
Sep 11, 2024 | 4.561 | 4.561 | 4.429 | 4.429 | 1,361 | +0.08(+1.82%) |
Sep 10, 2024 | 4.596 | 4.600 | 4.350 | 4.350 | 12,889 | -0.06(-1.36%) |
Sep 09, 2024 | 4.290 | 4.600 | 4.290 | 4.410 | 15,899 | -0.10(-2.22%) |
Sep 06, 2024 | 4.600 | 4.600 | 4.510 | 4.510 | 991 | -0.09(-1.96%) |
Sep 05, 2024 | 4.580 | 4.600 | 4.580 | 4.600 | 1,055 | +0.04(+0.99%) |
Sep 04, 2024 | 4.460 | 4.600 | 4.460 | 4.555 | 764 | +0.10(+2.24%) |
Sep 03, 2024 | 4.590 | 4.590 | 4.280 | 4.455 | 2,402 | -0.16(-3.36%) |
Aug 30, 2024 | 4.550 | 4.630 | 4.550 | 4.610 | 1,170 | -0.09(-1.91%) |
Aug 29, 2024 | 4.530 | 4.700 | 4.350 | 4.700 | 2,643 | +0.05(+1.08%) |
Aug 28, 2024 | 4.500 | 4.720 | 4.490 | 4.650 | 2,358 | +0.23(+5.08%) |
Aug 26, 2024 | 4.425 | 180 | +0.08(+1.72%) | |||
Aug 23, 2024 | 4.270 | 4.350 | 4.270 | 4.350 | 1,512 | -0.05(-1.14%) |
Aug 22, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 726 | +0.13(+3.04%) |
Aug 21, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 675 | +0.00(+0.00%) |
Aug 20, 2024 | 4.300 | 4.390 | 4.250 | 4.270 | 4,252 | +0.11(+2.64%) |
Aug 19, 2024 | 4.350 | 4.350 | 4.120 | 4.160 | 3,579 | -0.11(-2.58%) |
Aug 16, 2024 | 4.300 | 4.300 | 4.270 | 4.270 | 683 | +0.13(+3.14%) |
Aug 15, 2024 | 4.250 | 4.250 | 4.140 | 4.140 | 6,929 | -0.01(-0.24%) |
Aug 14, 2024 | 4.200 | 4.200 | 4.150 | 4.150 | 2,642 | +0.09(+2.27%) |
Aug 13, 2024 | 4.130 | 4.130 | 4.040 | 4.058 | 1,571 | -0.12(-2.89%) |
Aug 12, 2024 | 4.200 | 4.200 | 4.060 | 4.178 | 1,443 | +0.09(+2.29%) |
Aug 09, 2024 | 4.210 | 4.210 | 4.050 | 4.085 | 2,650 | -0.11(-2.62%) |
Aug 08, 2024 | 4.330 | 4.330 | 4.195 | 4.195 | 669 | +0.12(+2.82%) |
Aug 07, 2024 | 4.060 | 4.080 | 4.060 | 4.080 | 689 | -0.01(-0.24%) |
Aug 06, 2024 | 4.040 | 4.150 | 4.030 | 4.090 | 6,620 | +0.08(+2.00%) |
Aug 05, 2024 | 3.860 | 4.100 | 3.860 | 4.010 | 14,113 | -0.09(-2.20%) |
Aug 02, 2024 | 4.140 | 4.140 | 4.030 | 4.100 | 17,999 | +0.00(+0.00%) |
Aug 01, 2024 | 4.150 | 4.160 | 4.060 | 4.100 | 10,610 | +0.00(+0.00%) |
Jul 31, 2024 | 4.200 | 4.200 | 4.010 | 4.100 | 13,922 | -0.05(-1.20%) |
Jul 30, 2024 | 4.490 | 4.500 | 4.065 | 4.150 | 10,450 | -0.22(-5.03%) |
Jul 29, 2024 | 4.700 | 4.700 | 4.190 | 4.370 | 11,958 | -0.19(-4.17%) |
Jul 26, 2024 | 5.000 | 5.240 | 4.550 | 4.560 | 9,261 | -0.09(-1.94%) |
Jul 25, 2024 | 4.990 | 4.990 | 4.650 | 4.650 | 3,506 | -0.10(-2.11%) |
Jul 24, 2024 | 4.710 | 5.150 | 4.710 | 4.750 | 4,366 | +0.22(+4.86%) |
Jul 23, 2024 | 4.480 | 4.532 | 4.480 | 4.530 | 1,875 | +0.02(+0.38%) |
Jul 22, 2024 | 4.520 | 4.678 | 4.513 | 4.513 | 6,396 | +0.03(+0.74%) |
Jul 19, 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 427 | -0.02(-0.44%) |
Jul 18, 2024 | 4.600 | 4.610 | 4.470 | 4.500 | 3,602 | +0.00(+0.00%) |
Jul 17, 2024 | 4.750 | 4.762 | 4.500 | 4.500 | 16,258 | -0.39(-7.98%) |
Jul 16, 2024 | 4.750 | 4.890 | 4.599 | 4.890 | 19,861 | -0.03(-0.61%) |
Jul 15, 2024 | 4.710 | 4.920 | 4.710 | 4.920 | 363 | +0.23(+4.90%) |
Jul 12, 2024 | 4.710 | 4.730 | 4.610 | 4.690 | 9,838 | -0.26(-5.25%) |
Jul 11, 2024 | 4.980 | 5.060 | 4.880 | 4.950 | 11,369 | +0.09(+1.85%) |
Jul 10, 2024 | 4.950 | 4.950 | 4.860 | 4.860 | 2,266 | +0.01(+0.22%) |
Jul 08, 2024 | 4.849 | 84 | +0.05(+1.03%) | |||
Jul 05, 2024 | 4.920 | 4.920 | 4.450 | 4.800 | 782 | -0.11(-2.24%) |
Jul 03, 2024 | 4.490 | 4.910 | 4.420 | 4.910 | 10,287 | +0.41(+9.11%) |