Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.960 | 5.051 | 4.851 | 4.990 | 81,308 | +0.10(+2.04%) |
Sep 26, 2024 | 4.920 | 4.935 | 4.740 | 4.890 | 77,820 | +0.04(+0.82%) |
Sep 25, 2024 | 4.960 | 5.000 | 4.830 | 4.850 | 24,038 | -0.10(-2.02%) |
Sep 24, 2024 | 4.930 | 5.050 | 4.790 | 4.950 | 69,729 | +0.12(+2.48%) |
Sep 23, 2024 | 4.950 | 5.000 | 4.830 | 4.830 | 60,176 | -0.12(-2.42%) |
Sep 20, 2024 | 5.140 | 5.270 | 4.785 | 4.950 | 149,857 | -0.19(-3.70%) |
Sep 19, 2024 | 5.520 | 5.520 | 5.093 | 5.140 | 72,686 | -0.18(-3.38%) |
Sep 18, 2024 | 5.500 | 5.570 | 5.195 | 5.320 | 80,030 | -0.11(-2.03%) |
Sep 17, 2024 | 5.280 | 5.450 | 5.280 | 5.430 | 67,762 | +0.07(+1.31%) |
Sep 16, 2024 | 5.510 | 5.510 | 5.130 | 5.360 | 62,229 | +0.07(+1.32%) |
Sep 13, 2024 | 5.220 | 5.500 | 5.220 | 5.290 | 64,959 | +0.02(+0.38%) |
Sep 12, 2024 | 5.200 | 5.300 | 5.090 | 5.270 | 37,729 | +0.07(+1.35%) |
Sep 11, 2024 | 4.920 | 5.290 | 4.880 | 5.200 | 78,056 | +0.22(+4.42%) |
Sep 10, 2024 | 4.990 | 5.025 | 4.700 | 4.980 | 60,860 | +0.05(+1.01%) |
Sep 09, 2024 | 4.670 | 5.170 | 4.628 | 4.930 | 123,346 | +0.36(+7.88%) |
Sep 06, 2024 | 4.750 | 4.830 | 4.474 | 4.570 | 53,307 | -0.23(-4.79%) |
Sep 05, 2024 | 4.490 | 4.840 | 4.490 | 4.800 | 175,181 | +0.34(+7.62%) |
Sep 04, 2024 | 4.460 | 4.640 | 4.360 | 4.460 | 115,243 | +0.00(+0.00%) |
Sep 03, 2024 | 4.680 | 4.750 | 4.350 | 4.460 | 189,940 | -0.23(-4.90%) |
Aug 30, 2024 | 4.860 | 4.915 | 4.570 | 4.690 | 105,156 | -0.18(-3.70%) |
Aug 29, 2024 | 4.980 | 5.120 | 4.800 | 4.870 | 102,794 | -0.03(-0.61%) |
Aug 28, 2024 | 5.190 | 5.290 | 4.890 | 4.900 | 96,321 | -0.25(-4.85%) |
Aug 27, 2024 | 5.250 | 5.379 | 5.140 | 5.150 | 65,492 | -0.11(-2.09%) |
Aug 26, 2024 | 5.470 | 5.640 | 5.230 | 5.260 | 55,557 | -0.27(-4.88%) |
Aug 23, 2024 | 5.750 | 5.900 | 5.420 | 5.530 | 96,933 | -0.16(-2.81%) |
Aug 22, 2024 | 5.520 | 5.710 | 5.424 | 5.690 | 108,470 | +0.17(+3.08%) |
Aug 21, 2024 | 5.440 | 5.570 | 5.420 | 5.520 | 40,611 | +0.12(+2.22%) |
Aug 20, 2024 | 5.150 | 5.400 | 5.120 | 5.400 | 112,597 | +0.26(+5.06%) |
Aug 19, 2024 | 5.160 | 5.320 | 5.121 | 5.140 | 134,576 | -0.06(-1.15%) |
Aug 16, 2024 | 5.100 | 5.291 | 5.060 | 5.200 | 75,429 | +0.16(+3.17%) |
Aug 15, 2024 | 5.400 | 5.490 | 5.040 | 5.040 | 149,661 | -0.23(-4.36%) |
Aug 14, 2024 | 5.580 | 5.770 | 5.120 | 5.270 | 248,899 | -0.48(-8.35%) |
Aug 13, 2024 | 5.560 | 5.870 | 5.550 | 5.750 | 163,058 | +0.29(+5.31%) |
Aug 12, 2024 | 5.270 | 5.640 | 5.270 | 5.460 | 128,049 | +0.08(+1.49%) |
Aug 09, 2024 | 5.480 | 5.530 | 5.270 | 5.380 | 60,362 | -0.11(-2.00%) |
Aug 08, 2024 | 5.270 | 5.540 | 5.200 | 5.490 | 88,285 | +0.26(+4.97%) |
Aug 07, 2024 | 5.160 | 5.390 | 5.050 | 5.230 | 113,912 | +0.19(+3.77%) |
Aug 06, 2024 | 5.110 | 5.350 | 4.950 | 5.040 | 83,507 | -0.01(-0.20%) |
Aug 05, 2024 | 4.940 | 5.230 | 4.824 | 5.050 | 200,375 | -0.21(-3.99%) |
Aug 02, 2024 | 5.600 | 5.600 | 5.260 | 5.260 | 148,056 | -0.48(-8.36%) |
Aug 01, 2024 | 6.100 | 6.253 | 5.730 | 5.740 | 187,099 | -0.35(-5.75%) |
Jul 31, 2024 | 6.060 | 6.300 | 6.000 | 6.090 | 63,470 | +0.02(+0.33%) |
Jul 30, 2024 | 6.240 | 6.430 | 5.980 | 6.070 | 60,738 | -0.26(-4.11%) |
Jul 29, 2024 | 6.190 | 6.500 | 6.137 | 6.330 | 125,630 | +0.15(+2.43%) |
Jul 26, 2024 | 6.030 | 6.309 | 5.950 | 6.180 | 102,695 | +0.24(+4.04%) |
Jul 25, 2024 | 5.960 | 6.240 | 5.910 | 5.940 | 147,044 | -0.02(-0.34%) |
Jul 24, 2024 | 6.050 | 6.150 | 5.950 | 5.960 | 134,854 | -0.16(-2.61%) |
Jul 23, 2024 | 5.981 | 6.220 | 5.917 | 6.120 | 126,184 | +0.10(+1.66%) |
Jul 22, 2024 | 6.020 | 6.168 | 5.840 | 6.020 | 89,433 | +0.05(+0.84%) |
Jul 19, 2024 | 5.950 | 6.060 | 5.800 | 5.970 | 100,429 | +0.03(+0.51%) |
Jul 18, 2024 | 6.160 | 6.320 | 5.890 | 5.940 | 199,253 | -0.23(-3.73%) |
Jul 17, 2024 | 6.490 | 6.550 | 6.130 | 6.170 | 225,358 | -0.41(-6.23%) |
Jul 16, 2024 | 6.370 | 6.720 | 6.171 | 6.580 | 220,914 | +0.14(+2.17%) |
Jul 15, 2024 | 6.530 | 6.804 | 6.400 | 6.440 | 213,166 | -0.11(-1.68%) |
Jul 12, 2024 | 6.610 | 7.088 | 6.460 | 6.550 | 428,916 | -0.16(-2.38%) |
Jul 11, 2024 | 7.000 | 7.230 | 6.360 | 6.710 | 453,226 | -0.21(-3.03%) |
Jul 10, 2024 | 7.420 | 7.650 | 6.730 | 6.920 | 714,707 | -0.74(-9.66%) |
Jul 09, 2024 | 7.030 | 7.680 | 6.550 | 7.660 | 1,538,896 | +1.17(+18.03%) |
Jul 08, 2024 | 5.500 | 6.590 | 5.340 | 6.490 | 1,197,361 | +0.99(+18.00%) |
Jul 05, 2024 | 5.440 | 5.530 | 5.150 | 5.500 | 215,179 | +0.12(+2.14%) |
Jul 03, 2024 | 5.270 | 5.580 | 5.030 | 5.385 | 255,195 | +0.12(+2.38%) |
Jul 02, 2024 | 4.680 | 5.390 | 4.446 | 5.260 | 489,514 | +0.89(+20.37%) |