Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.530 | 4.550 | 4.465 | 4.480 | 1,942,256 | -0.06(-1.32%) |
Sep 26, 2024 | 4.610 | 4.620 | 4.525 | 4.540 | 2,401,916 | -0.06(-1.30%) |
Sep 25, 2024 | 4.550 | 4.610 | 4.510 | 4.600 | 2,363,478 | +0.06(+1.32%) |
Sep 24, 2024 | 4.510 | 4.570 | 4.480 | 4.540 | 2,083,811 | +0.05(+1.11%) |
Sep 23, 2024 | 4.480 | 4.535 | 4.470 | 4.490 | 2,437,138 | -0.07(-1.54%) |
Sep 20, 2024 | 4.680 | 4.690 | 4.560 | 4.560 | 2,049,404 | -0.05(-1.08%) |
Sep 19, 2024 | 4.610 | 4.625 | 4.540 | 4.610 | 2,543,579 | +0.15(+3.36%) |
Sep 18, 2024 | 4.540 | 4.555 | 4.415 | 4.460 | 2,269,711 | -0.14(-3.04%) |
Sep 17, 2024 | 4.570 | 4.600 | 4.540 | 4.600 | 1,693,526 | +0.05(+1.10%) |
Sep 16, 2024 | 4.540 | 4.640 | 4.520 | 4.550 | 2,040,524 | +0.10(+2.25%) |
Sep 13, 2024 | 4.470 | 4.507 | 4.420 | 4.450 | 2,162,648 | +0.08(+1.83%) |
Sep 12, 2024 | 4.240 | 4.380 | 4.230 | 4.370 | 1,831,206 | +0.06(+1.39%) |
Sep 11, 2024 | 4.350 | 4.370 | 4.255 | 4.310 | 1,877,806 | -0.07(-1.60%) |
Sep 10, 2024 | 4.340 | 4.420 | 4.331 | 4.380 | 2,496,086 | -0.05(-1.13%) |
Sep 09, 2024 | 4.510 | 4.540 | 4.370 | 4.430 | 2,600,158 | -0.11(-2.42%) |
Sep 06, 2024 | 4.590 | 4.605 | 4.500 | 4.540 | 2,323,203 | +0.00(+0.00%) |
Sep 05, 2024 | 4.530 | 4.579 | 4.505 | 4.540 | 1,909,548 | +0.02(+0.44%) |
Sep 04, 2024 | 4.380 | 4.540 | 4.380 | 4.520 | 2,556,504 | +0.17(+3.91%) |
Sep 03, 2024 | 4.430 | 4.440 | 4.320 | 4.350 | 2,727,994 | -0.26(-5.64%) |
Aug 30, 2024 | 4.490 | 4.615 | 4.490 | 4.610 | 2,863,701 | +0.02(+0.44%) |
Aug 29, 2024 | 4.620 | 4.630 | 4.520 | 4.590 | 2,080,254 | -0.08(-1.71%) |
Aug 28, 2024 | 4.660 | 4.710 | 4.590 | 4.670 | 3,115,347 | +0.00(+0.00%) |
Aug 27, 2024 | 4.660 | 4.745 | 4.660 | 4.670 | 3,135,610 | +0.04(+0.86%) |
Aug 26, 2024 | 4.560 | 4.640 | 4.530 | 4.630 | 2,043,791 | +0.04(+0.87%) |
Aug 23, 2024 | 4.600 | 4.620 | 4.471 | 4.590 | 3,805,613 | -0.01(-0.22%) |
Aug 22, 2024 | 4.680 | 4.710 | 4.580 | 4.600 | 2,301,864 | -0.15(-3.16%) |
Aug 21, 2024 | 4.680 | 4.760 | 4.631 | 4.750 | 2,566,769 | +0.10(+2.15%) |
Aug 20, 2024 | 4.650 | 4.710 | 4.620 | 4.650 | 2,705,548 | -0.02(-0.43%) |
Aug 19, 2024 | 4.580 | 4.690 | 4.550 | 4.670 | 6,085,582 | +0.19(+4.24%) |
Aug 16, 2024 | 4.470 | 4.510 | 4.420 | 4.480 | 3,331,189 | +0.08(+1.82%) |
Aug 15, 2024 | 4.400 | 4.545 | 4.325 | 4.400 | 4,845,192 | +0.08(+1.85%) |
Aug 14, 2024 | 4.220 | 4.340 | 4.200 | 4.320 | 4,926,816 | +0.16(+3.85%) |
Aug 13, 2024 | 4.020 | 4.175 | 4.020 | 4.160 | 1,934,615 | +0.15(+3.74%) |
Aug 12, 2024 | 4.070 | 4.078 | 3.985 | 4.010 | 1,372,594 | +0.01(+0.25%) |
Aug 09, 2024 | 4.000 | 4.030 | 3.970 | 4.000 | 1,654,181 | +0.11(+2.83%) |
Aug 08, 2024 | 3.770 | 3.910 | 3.750 | 3.890 | 1,511,794 | +0.15(+4.01%) |
Aug 07, 2024 | 3.760 | 3.780 | 3.710 | 3.740 | 1,436,261 | +0.03(+0.81%) |
Aug 06, 2024 | 3.680 | 3.739 | 3.661 | 3.710 | 3,294,513 | +0.08(+2.20%) |
Aug 05, 2024 | 3.540 | 3.640 | 3.510 | 3.630 | 1,888,882 | -0.06(-1.63%) |
Aug 02, 2024 | 3.720 | 3.775 | 3.682 | 3.690 | 1,282,787 | -0.05(-1.34%) |
Aug 01, 2024 | 3.770 | 3.810 | 3.680 | 3.740 | 1,330,130 | -0.02(-0.53%) |
Jul 31, 2024 | 3.790 | 3.860 | 3.730 | 3.760 | 3,277,299 | -0.04(-1.05%) |
Jul 30, 2024 | 3.790 | 3.840 | 3.760 | 3.800 | 1,946,602 | +0.01(+0.26%) |
Jul 29, 2024 | 3.880 | 3.895 | 3.790 | 3.790 | 1,800,010 | -0.03(-0.79%) |
Jul 26, 2024 | 3.760 | 3.860 | 3.755 | 3.820 | 1,863,073 | +0.12(+3.24%) |
Jul 25, 2024 | 3.650 | 3.725 | 3.620 | 3.700 | 2,090,710 | +0.05(+1.37%) |
Jul 24, 2024 | 3.680 | 3.739 | 3.650 | 3.650 | 1,049,255 | -0.09(-2.41%) |
Jul 23, 2024 | 3.770 | 3.815 | 3.730 | 3.740 | 869,249 | -0.04(-1.06%) |
Jul 22, 2024 | 3.840 | 3.890 | 3.780 | 3.780 | 1,732,397 | +0.04(+1.07%) |
Jul 19, 2024 | 3.780 | 3.840 | 3.675 | 3.740 | 3,794,279 | +0.01(+0.27%) |
Jul 18, 2024 | 3.850 | 3.880 | 3.730 | 3.730 | 4,348,724 | -0.40(-9.69%) |
Jul 17, 2024 | 4.140 | 4.200 | 4.115 | 4.130 | 1,811,815 | -0.04(-0.96%) |
Jul 16, 2024 | 4.170 | 4.200 | 4.130 | 4.170 | 1,335,069 | +0.01(+0.24%) |
Jul 15, 2024 | 4.180 | 4.210 | 4.120 | 4.160 | 1,395,837 | +0.02(+0.48%) |
Jul 12, 2024 | 4.090 | 4.190 | 4.085 | 4.140 | 1,621,036 | +0.07(+1.72%) |
Jul 11, 2024 | 4.060 | 4.080 | 4.000 | 4.070 | 2,003,849 | -0.01(-0.25%) |
Jul 10, 2024 | 4.090 | 4.145 | 4.070 | 4.080 | 1,801,652 | -0.02(-0.49%) |
Jul 09, 2024 | 4.160 | 4.190 | 4.100 | 4.100 | 1,600,153 | -0.04(-0.97%) |
Jul 08, 2024 | 4.130 | 4.185 | 4.100 | 4.140 | 1,776,580 | -0.06(-1.43%) |
Jul 05, 2024 | 4.180 | 4.245 | 4.155 | 4.200 | 1,053,871 | +0.07(+1.69%) |
Jul 03, 2024 | 4.220 | 4.240 | 4.060 | 4.130 | 1,625,970 | -0.07(-1.67%) |
Jul 02, 2024 | 4.080 | 4.200 | 4.080 | 4.200 | 2,249,748 | +0.13(+3.19%) |