Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.500 | 4.570 | 4.450 | 4.520 | 306,041 | -0.05(-1.09%) |
Sep 26, 2024 | 4.620 | 4.640 | 4.490 | 4.570 | 368,706 | -0.13(-2.77%) |
Sep 25, 2024 | 4.660 | 4.710 | 4.640 | 4.700 | 176,032 | +0.10(+2.17%) |
Sep 24, 2024 | 4.700 | 4.730 | 4.600 | 4.600 | 183,157 | -0.10(-2.13%) |
Sep 23, 2024 | 4.750 | 4.750 | 4.660 | 4.700 | 124,928 | -0.05(-1.05%) |
Sep 20, 2024 | 4.740 | 4.780 | 4.710 | 4.750 | 192,120 | +0.02(+0.42%) |
Sep 19, 2024 | 4.710 | 4.770 | 4.670 | 4.730 | 435,851 | -0.29(-5.78%) |
Sep 18, 2024 | 4.980 | 5.070 | 4.870 | 5.020 | 242,452 | +0.01(+0.20%) |
Sep 17, 2024 | 5.070 | 5.100 | 4.880 | 5.010 | 325,407 | -0.18(-3.47%) |
Sep 16, 2024 | 5.090 | 5.230 | 5.090 | 5.190 | 68,144 | +0.16(+3.18%) |
Sep 13, 2024 | 5.200 | 5.200 | 5.000 | 5.030 | 60,213 | -0.12(-2.33%) |
Sep 12, 2024 | 5.210 | 5.230 | 5.130 | 5.150 | 40,146 | -0.06(-1.15%) |
Sep 11, 2024 | 5.240 | 5.410 | 5.170 | 5.210 | 195,800 | +0.03(+0.58%) |
Sep 10, 2024 | 5.240 | 5.320 | 5.180 | 5.180 | 89,045 | -0.06(-1.15%) |
Sep 09, 2024 | 5.450 | 5.490 | 5.240 | 5.240 | 163,742 | -0.39(-6.93%) |
Sep 06, 2024 | 5.320 | 5.650 | 5.260 | 5.630 | 180,807 | +0.27(+5.04%) |
Sep 05, 2024 | 5.300 | 5.390 | 5.250 | 5.360 | 229,720 | +0.18(+3.47%) |
Sep 04, 2024 | 5.320 | 5.350 | 5.140 | 5.180 | 420,397 | -0.02(-0.38%) |
Sep 03, 2024 | 5.120 | 5.250 | 5.120 | 5.200 | 124,626 | +0.09(+1.76%) |
Aug 30, 2024 | 5.110 | 0 | +0.05(+0.99%) | |||
Aug 29, 2024 | 4.930 | 5.090 | 4.900 | 5.060 | 67,628 | -0.03(-0.59%) |
Aug 28, 2024 | 5.020 | 5.160 | 5.000 | 5.090 | 109,682 | +0.26(+5.38%) |
Aug 27, 2024 | 4.860 | 4.880 | 4.800 | 4.830 | 103,881 | +0.08(+1.68%) |
Aug 26, 2024 | 4.690 | 4.760 | 4.690 | 4.750 | 110,840 | +0.03(+0.64%) |
Aug 23, 2024 | 5.000 | 5.000 | 4.710 | 4.720 | 289,053 | -0.32(-6.35%) |
Aug 22, 2024 | 4.950 | 5.050 | 4.950 | 5.040 | 31,274 | +0.11(+2.23%) |
Aug 21, 2024 | 5.120 | 5.140 | 4.930 | 4.930 | 212,907 | -0.18(-3.52%) |
Aug 20, 2024 | 5.040 | 5.190 | 4.990 | 5.110 | 74,066 | -0.04(-0.78%) |
Aug 19, 2024 | 5.200 | 5.240 | 5.140 | 5.150 | 69,147 | +0.05(+0.98%) |
Aug 16, 2024 | 5.240 | 5.310 | 5.100 | 5.100 | 103,081 | -0.28(-5.20%) |
Aug 15, 2024 | 5.230 | 5.420 | 5.130 | 5.380 | 175,776 | +0.15(+2.87%) |
Aug 14, 2024 | 5.000 | 5.230 | 5.000 | 5.230 | 143,048 | +0.17(+3.36%) |
Aug 13, 2024 | 5.260 | 5.260 | 4.980 | 5.060 | 228,149 | -0.17(-3.25%) |
Aug 12, 2024 | 5.190 | 5.320 | 5.090 | 5.230 | 206,363 | +0.15(+2.95%) |
Aug 09, 2024 | 5.120 | 5.170 | 5.040 | 5.080 | 219,191 | -0.09(-1.74%) |
Aug 08, 2024 | 5.350 | 5.490 | 5.130 | 5.170 | 340,112 | -0.51(-8.98%) |
Aug 07, 2024 | 5.390 | 5.690 | 5.390 | 5.680 | 267,106 | +0.21(+3.84%) |
Aug 06, 2024 | 5.640 | 5.680 | 5.450 | 5.470 | 379,830 | +0.43(+8.53%) |
Aug 02, 2024 | 5.040 | 0 | +0.05(+1.00%) | |||
Aug 01, 2024 | 4.880 | 5.080 | 4.850 | 4.990 | 177,229 | +0.16(+3.31%) |
Jul 31, 2024 | 4.740 | 4.840 | 4.710 | 4.830 | 70,538 | +0.05(+1.05%) |
Jul 30, 2024 | 4.720 | 4.810 | 4.720 | 4.780 | 116,838 | +0.09(+1.92%) |
Jul 29, 2024 | 4.560 | 4.740 | 4.510 | 4.690 | 151,640 | +0.07(+1.52%) |
Jul 26, 2024 | 4.680 | 4.700 | 4.610 | 4.620 | 146,753 | -0.26(-5.33%) |
Jul 25, 2024 | 4.940 | 4.970 | 4.830 | 4.880 | 168,716 | +0.08(+1.67%) |
Jul 24, 2024 | 4.700 | 4.800 | 4.680 | 4.800 | 158,488 | +0.01(+0.21%) |
Jul 23, 2024 | 4.710 | 4.790 | 4.670 | 4.790 | 118,213 | +0.20(+4.36%) |
Jul 22, 2024 | 4.620 | 4.710 | 4.590 | 4.590 | 80,199 | -0.05(-1.08%) |
Jul 19, 2024 | 4.810 | 4.890 | 4.630 | 4.640 | 158,225 | -0.31(-6.26%) |
Jul 18, 2024 | 4.790 | 4.960 | 4.790 | 4.950 | 171,283 | +0.10(+2.06%) |
Jul 17, 2024 | 4.870 | 4.900 | 4.780 | 4.850 | 84,957 | +0.05(+1.04%) |
Jul 16, 2024 | 4.920 | 4.940 | 4.790 | 4.800 | 100,304 | -0.13(-2.64%) |
Jul 15, 2024 | 5.000 | 5.020 | 4.880 | 4.930 | 250,922 | -0.53(-9.71%) |
Jul 12, 2024 | 5.440 | 5.470 | 5.370 | 5.460 | 73,802 | -0.03(-0.55%) |
Jul 11, 2024 | 5.270 | 5.500 | 5.270 | 5.490 | 107,228 | +0.01(+0.18%) |
Jul 10, 2024 | 5.350 | 5.490 | 5.350 | 5.480 | 64,360 | +0.05(+0.92%) |
Jul 09, 2024 | 5.510 | 5.520 | 5.410 | 5.430 | 85,238 | -0.15(-2.69%) |
Jul 08, 2024 | 5.540 | 5.700 | 5.490 | 5.580 | 146,853 | +0.00(+0.00%) |
Jul 05, 2024 | 5.650 | 5.680 | 5.540 | 5.580 | 189,074 | +0.17(+3.14%) |
Jul 04, 2024 | 5.500 | 5.560 | 5.380 | 5.410 | 143,562 | +0.10(+1.88%) |
Jul 03, 2024 | 5.270 | 5.310 | 5.220 | 5.310 | 70,196 | +0.19(+3.71%) |