Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 4.570 | 4.720 | 4.545 | 4.620 | 737,184 | -0.03(-0.65%) |
Sep 05, 2024 | 4.630 | 4.660 | 4.530 | 4.650 | 945,108 | +0.02(+0.43%) |
Sep 04, 2024 | 4.590 | 4.680 | 4.545 | 4.630 | 768,133 | +0.03(+0.65%) |
Sep 03, 2024 | 4.610 | 4.700 | 4.580 | 4.600 | 692,879 | -0.05(-1.08%) |
Aug 30, 2024 | 4.680 | 4.680 | 4.580 | 4.650 | 878,148 | -0.02(-0.43%) |
Aug 29, 2024 | 4.630 | 4.730 | 4.545 | 4.670 | 776,425 | +0.11(+2.41%) |
Aug 28, 2024 | 4.620 | 4.645 | 4.540 | 4.560 | 722,468 | -0.10(-2.15%) |
Aug 27, 2024 | 4.610 | 4.680 | 4.570 | 4.660 | 684,033 | -0.01(-0.21%) |
Aug 26, 2024 | 4.720 | 4.720 | 4.625 | 4.670 | 841,518 | -0.03(-0.64%) |
Aug 23, 2024 | 4.490 | 4.700 | 4.410 | 4.700 | 915,850 | +0.31(+7.06%) |
Aug 22, 2024 | 4.400 | 4.500 | 4.380 | 4.390 | 700,612 | -0.06(-1.35%) |
Aug 21, 2024 | 4.610 | 4.630 | 4.380 | 4.450 | 1,752,904 | -0.10(-2.20%) |
Aug 20, 2024 | 4.480 | 4.600 | 4.445 | 4.550 | 1,403,533 | +0.09(+2.02%) |
Aug 19, 2024 | 4.310 | 4.530 | 4.275 | 4.460 | 2,847,433 | +0.15(+3.48%) |
Aug 16, 2024 | 3.970 | 4.320 | 3.970 | 4.310 | 2,205,156 | +0.34(+8.56%) |
Aug 15, 2024 | 3.780 | 3.970 | 3.780 | 3.970 | 1,802,583 | +0.30(+8.17%) |
Aug 14, 2024 | 3.900 | 3.925 | 3.580 | 3.670 | 2,467,970 | -0.20(-5.17%) |
Aug 13, 2024 | 3.760 | 3.990 | 3.760 | 3.870 | 3,333,406 | +0.11(+2.93%) |
Aug 12, 2024 | 3.670 | 3.800 | 3.604 | 3.760 | 1,882,493 | +0.10(+2.73%) |
Aug 09, 2024 | 3.830 | 3.890 | 3.640 | 3.660 | 1,780,274 | -0.19(-4.94%) |
Aug 08, 2024 | 3.730 | 3.890 | 3.650 | 3.850 | 2,898,445 | +0.13(+3.49%) |
Aug 07, 2024 | 4.230 | 4.265 | 3.710 | 3.720 | 3,487,562 | -0.57(-13.29%) |
Aug 06, 2024 | 4.200 | 4.460 | 3.960 | 4.290 | 3,857,965 | +0.09(+2.14%) |
Aug 05, 2024 | 4.230 | 4.310 | 4.080 | 4.200 | 2,144,501 | -0.18(-4.11%) |
Aug 02, 2024 | 4.640 | 4.640 | 4.380 | 4.380 | 2,345,585 | -0.24(-5.19%) |
Aug 01, 2024 | 4.870 | 4.870 | 4.520 | 4.620 | 2,592,632 | -0.26(-5.33%) |
Jul 31, 2024 | 4.890 | 5.000 | 4.855 | 4.880 | 1,076,539 | -0.02(-0.41%) |
Jul 30, 2024 | 4.980 | 4.980 | 4.840 | 4.900 | 1,179,482 | -0.08(-1.61%) |
Jul 29, 2024 | 5.130 | 5.130 | 4.930 | 4.980 | 1,040,180 | -0.11(-2.16%) |
Jul 26, 2024 | 4.910 | 5.100 | 4.820 | 5.090 | 1,065,885 | +0.28(+5.82%) |
Jul 25, 2024 | 4.940 | 4.960 | 4.770 | 4.810 | 2,644,514 | -0.17(-3.41%) |
Jul 24, 2024 | 5.210 | 5.275 | 4.970 | 4.980 | 1,125,955 | -0.33(-6.21%) |
Jul 23, 2024 | 5.330 | 5.395 | 5.280 | 5.310 | 713,182 | -0.07(-1.30%) |
Jul 22, 2024 | 5.260 | 5.390 | 5.205 | 5.380 | 859,510 | +0.10(+1.89%) |
Jul 19, 2024 | 5.360 | 5.390 | 5.190 | 5.280 | 920,608 | -0.08(-1.49%) |
Jul 18, 2024 | 5.420 | 5.520 | 5.340 | 5.360 | 1,022,161 | -0.09(-1.65%) |
Jul 17, 2024 | 5.650 | 5.700 | 5.440 | 5.450 | 1,053,921 | -0.23(-4.05%) |
Jul 16, 2024 | 5.460 | 5.735 | 5.460 | 5.680 | 1,466,559 | +0.23(+4.22%) |
Jul 15, 2024 | 5.440 | 5.550 | 5.425 | 5.450 | 995,330 | +0.01(+0.18%) |
Jul 12, 2024 | 5.620 | 5.620 | 5.430 | 5.440 | 717,350 | -0.12(-2.16%) |
Jul 11, 2024 | 5.510 | 5.620 | 5.425 | 5.560 | 973,710 | +0.12(+2.21%) |
Jul 10, 2024 | 5.510 | 5.520 | 5.380 | 5.440 | 1,346,197 | -0.05(-0.91%) |
Jul 09, 2024 | 5.390 | 5.520 | 5.310 | 5.490 | 975,042 | +0.08(+1.48%) |
Jul 08, 2024 | 5.330 | 5.490 | 5.290 | 5.410 | 991,004 | +0.07(+1.31%) |
Jul 05, 2024 | 5.340 | 5.370 | 5.280 | 5.340 | 634,660 | -0.03(-0.56%) |
Jul 03, 2024 | 5.300 | 5.410 | 5.290 | 5.370 | 579,756 | +0.07(+1.32%) |
Jul 02, 2024 | 5.250 | 5.325 | 5.170 | 5.300 | 1,012,123 | +0.00(+0.00%) |