Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.230 | 5.250 | 5.100 | 5.160 | 7,296 | -0.04(-0.77%) |
Sep 26, 2024 | 5.100 | 5.300 | 5.100 | 5.200 | 19,931 | +0.09(+1.76%) |
Sep 25, 2024 | 5.110 | 5.300 | 5.110 | 5.110 | 13,355 | -0.02(-0.39%) |
Sep 24, 2024 | 5.135 | 5.250 | 5.085 | 5.130 | 13,642 | -0.01(-0.19%) |
Sep 23, 2024 | 5.170 | 5.250 | 5.140 | 5.140 | 7,686 | -0.05(-0.96%) |
Sep 20, 2024 | 5.320 | 5.400 | 5.150 | 5.190 | 22,040 | -0.08(-1.55%) |
Sep 19, 2024 | 5.140 | 5.400 | 5.070 | 5.272 | 66,870 | +0.18(+3.57%) |
Sep 18, 2024 | 5.390 | 5.510 | 4.940 | 5.090 | 143,898 | -0.13(-2.49%) |
Sep 17, 2024 | 4.770 | 5.269 | 4.770 | 5.220 | 98,342 | +0.32(+6.53%) |
Sep 16, 2024 | 4.850 | 4.940 | 4.821 | 4.900 | 25,614 | +0.00(+0.00%) |
Sep 13, 2024 | 4.981 | 4.981 | 4.825 | 4.900 | 40,449 | +0.02(+0.41%) |
Sep 12, 2024 | 4.890 | 4.900 | 4.830 | 4.880 | 12,568 | +0.06(+1.24%) |
Sep 11, 2024 | 4.850 | 4.850 | 4.720 | 4.820 | 14,134 | -0.02(-0.41%) |
Sep 10, 2024 | 4.760 | 4.880 | 4.751 | 4.840 | 32,007 | +0.01(+0.21%) |
Sep 09, 2024 | 4.860 | 4.990 | 4.830 | 4.830 | 15,349 | -0.04(-0.82%) |
Sep 06, 2024 | 4.918 | 4.965 | 4.850 | 4.870 | 14,365 | -0.16(-3.18%) |
Sep 05, 2024 | 4.860 | 5.030 | 4.850 | 5.030 | 14,519 | +0.17(+3.50%) |
Sep 04, 2024 | 4.970 | 4.979 | 4.850 | 4.860 | 12,121 | -0.04(-0.82%) |
Sep 03, 2024 | 4.840 | 5.100 | 4.840 | 4.900 | 78,698 | -0.16(-3.16%) |
Aug 30, 2024 | 5.050 | 5.070 | 4.980 | 5.060 | 12,110 | +0.02(+0.40%) |
Aug 29, 2024 | 4.850 | 5.050 | 4.850 | 5.040 | 26,510 | +0.22(+4.56%) |
Aug 28, 2024 | 4.900 | 4.990 | 4.820 | 4.820 | 12,113 | -0.12(-2.43%) |
Aug 27, 2024 | 4.960 | 5.040 | 4.940 | 4.940 | 10,296 | -0.04(-0.90%) |
Aug 26, 2024 | 4.950 | 5.060 | 4.930 | 4.985 | 6,396 | +0.11(+2.15%) |
Aug 23, 2024 | 4.970 | 4.970 | 4.880 | 4.880 | 6,293 | -0.02(-0.41%) |
Aug 22, 2024 | 5.050 | 5.050 | 4.890 | 4.900 | 14,973 | -0.15(-2.97%) |
Aug 21, 2024 | 4.920 | 5.050 | 4.920 | 5.050 | 6,913 | +0.10(+2.02%) |
Aug 20, 2024 | 4.820 | 4.970 | 4.660 | 4.950 | 35,221 | +0.18(+3.77%) |
Aug 19, 2024 | 4.810 | 4.855 | 4.660 | 4.770 | 44,926 | -0.07(-1.45%) |
Aug 16, 2024 | 4.850 | 4.890 | 4.840 | 4.840 | 11,726 | -0.01(-0.21%) |
Aug 15, 2024 | 4.995 | 4.995 | 4.840 | 4.850 | 28,642 | -0.04(-0.82%) |
Aug 14, 2024 | 5.024 | 5.024 | 4.850 | 4.890 | 31,714 | -0.12(-2.40%) |
Aug 13, 2024 | 5.000 | 5.065 | 4.980 | 5.010 | 60,940 | -0.04(-0.79%) |
Aug 12, 2024 | 5.000 | 5.050 | 4.985 | 5.050 | 12,489 | +0.04(+0.80%) |
Aug 09, 2024 | 5.000 | 5.110 | 4.939 | 5.010 | 63,363 | +0.01(+0.20%) |
Aug 08, 2024 | 5.110 | 5.150 | 4.880 | 5.000 | 105,747 | -0.22(-4.21%) |
Aug 07, 2024 | 5.220 | 5.480 | 5.200 | 5.220 | 79,149 | -0.02(-0.38%) |
Aug 06, 2024 | 5.190 | 5.366 | 5.183 | 5.240 | 25,871 | +0.16(+3.15%) |
Aug 05, 2024 | 4.990 | 5.220 | 4.890 | 5.080 | 24,013 | -0.17(-3.33%) |
Aug 02, 2024 | 5.400 | 5.445 | 5.080 | 5.255 | 69,412 | -0.20(-3.58%) |
Aug 01, 2024 | 5.700 | 5.700 | 5.350 | 5.450 | 79,383 | -0.25(-4.39%) |
Jul 31, 2024 | 5.750 | 5.880 | 5.694 | 5.700 | 30,246 | -0.02(-0.35%) |
Jul 30, 2024 | 5.670 | 5.760 | 5.670 | 5.720 | 29,724 | -0.09(-1.55%) |
Jul 29, 2024 | 5.720 | 5.970 | 5.700 | 5.810 | 45,800 | +0.08(+1.40%) |
Jul 26, 2024 | 5.660 | 5.940 | 5.660 | 5.730 | 23,122 | +0.03(+0.53%) |
Jul 25, 2024 | 5.710 | 5.780 | 5.570 | 5.700 | 28,124 | +0.00(+0.00%) |
Jul 24, 2024 | 5.700 | 5.814 | 5.600 | 5.700 | 45,434 | -0.04(-0.70%) |
Jul 23, 2024 | 5.710 | 5.850 | 5.710 | 5.740 | 22,122 | -0.05(-0.86%) |
Jul 22, 2024 | 5.530 | 5.880 | 5.530 | 5.790 | 31,865 | +0.20(+3.58%) |
Jul 19, 2024 | 5.550 | 5.840 | 5.500 | 5.590 | 58,339 | +0.06(+1.08%) |
Jul 18, 2024 | 5.850 | 5.851 | 5.500 | 5.530 | 71,001 | -0.30(-5.15%) |
Jul 17, 2024 | 5.840 | 5.860 | 5.780 | 5.830 | 10,680 | -0.04(-0.68%) |
Jul 16, 2024 | 5.840 | 5.870 | 5.770 | 5.870 | 38,061 | +0.10(+1.73%) |
Jul 15, 2024 | 5.910 | 6.000 | 5.720 | 5.770 | 37,936 | -0.02(-0.35%) |
Jul 12, 2024 | 5.690 | 5.830 | 5.610 | 5.790 | 22,492 | +0.22(+3.95%) |
Jul 11, 2024 | 5.640 | 5.730 | 5.570 | 5.570 | 34,709 | -0.08(-1.42%) |
Jul 10, 2024 | 5.740 | 5.740 | 5.610 | 5.650 | 38,385 | +0.00(+0.00%) |
Jul 09, 2024 | 5.710 | 5.750 | 5.650 | 5.650 | 31,978 | -0.10(-1.74%) |
Jul 08, 2024 | 5.810 | 5.860 | 5.690 | 5.750 | 35,959 | +0.07(+1.23%) |
Jul 05, 2024 | 5.760 | 5.900 | 5.680 | 5.680 | 54,894 | -0.08(-1.39%) |
Jul 03, 2024 | 5.720 | 5.840 | 5.710 | 5.760 | 29,065 | -0.05(-0.86%) |
Jul 02, 2024 | 5.750 | 5.880 | 5.720 | 5.810 | 66,648 | +0.07(+1.22%) |