Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.000 | 5.060 | 4.880 | 5.060 | 13,751 | +0.19(+3.90%) |
Sep 26, 2024 | 5.100 | 5.100 | 4.850 | 4.870 | 21,621 | -0.19(-3.75%) |
Sep 25, 2024 | 4.720 | 5.080 | 4.590 | 5.060 | 27,541 | +0.34(+7.20%) |
Sep 24, 2024 | 4.820 | 4.955 | 4.610 | 4.720 | 11,953 | -0.26(-5.22%) |
Sep 23, 2024 | 5.130 | 5.130 | 4.820 | 4.980 | 7,265 | -0.09(-1.78%) |
Sep 20, 2024 | 4.950 | 5.084 | 4.950 | 5.070 | 22,708 | -0.07(-1.36%) |
Sep 19, 2024 | 5.240 | 5.240 | 4.990 | 5.140 | 23,306 | +0.05(+0.98%) |
Sep 18, 2024 | 4.150 | 5.490 | 4.150 | 5.090 | 68,184 | +0.94(+22.65%) |
Sep 17, 2024 | 4.140 | 4.300 | 4.130 | 4.150 | 11,758 | +0.02(+0.48%) |
Sep 16, 2024 | 4.250 | 4.250 | 4.130 | 4.130 | 5,242 | -0.05(-1.31%) |
Sep 13, 2024 | 4.170 | 4.340 | 4.070 | 4.185 | 10,636 | +0.12(+2.83%) |
Sep 12, 2024 | 3.910 | 4.140 | 3.910 | 4.070 | 4,171 | +0.11(+2.78%) |
Sep 11, 2024 | 4.220 | 4.220 | 3.960 | 3.960 | 20,977 | -0.40(-9.17%) |
Sep 10, 2024 | 4.090 | 4.360 | 4.030 | 4.360 | 2,002 | +0.35(+8.73%) |
Sep 09, 2024 | 4.120 | 4.200 | 4.010 | 4.010 | 11,225 | -0.22(-5.20%) |
Sep 06, 2024 | 4.280 | 4.380 | 4.010 | 4.230 | 21,767 | +0.24(+6.02%) |
Sep 05, 2024 | 4.000 | 4.000 | 3.860 | 3.990 | 3,971 | +0.10(+2.57%) |
Sep 04, 2024 | 3.960 | 4.025 | 3.800 | 3.890 | 9,142 | +0.02(+0.52%) |
Sep 03, 2024 | 4.020 | 4.350 | 3.700 | 3.870 | 22,764 | +0.07(+1.84%) |
Aug 30, 2024 | 3.970 | 3.980 | 3.800 | 3.800 | 3,008 | -0.20(-5.00%) |
Aug 29, 2024 | 3.940 | 4.000 | 3.800 | 4.000 | 14,347 | +0.02(+0.50%) |
Aug 28, 2024 | 4.130 | 4.220 | 3.820 | 3.980 | 6,260 | -0.04(-1.00%) |
Aug 27, 2024 | 4.270 | 4.270 | 4.020 | 4.020 | 8,883 | -0.38(-8.64%) |
Aug 26, 2024 | 4.420 | 4.530 | 4.260 | 4.400 | 20,845 | +0.06(+1.38%) |
Aug 23, 2024 | 4.470 | 4.470 | 4.300 | 4.340 | 7,408 | -0.12(-2.69%) |
Aug 22, 2024 | 4.350 | 4.460 | 4.350 | 4.460 | 3,867 | +0.07(+1.59%) |
Aug 21, 2024 | 4.500 | 4.500 | 4.385 | 4.390 | 2,380 | -0.13(-2.88%) |
Aug 20, 2024 | 4.740 | 4.740 | 4.450 | 4.520 | 9,070 | -0.06(-1.31%) |
Aug 19, 2024 | 4.510 | 4.680 | 4.350 | 4.580 | 12,601 | +0.18(+4.09%) |
Aug 16, 2024 | 4.270 | 4.400 | 4.260 | 4.400 | 5,152 | +0.09(+2.09%) |
Aug 15, 2024 | 4.490 | 4.490 | 4.310 | 4.310 | 3,459 | +0.02(+0.47%) |
Aug 14, 2024 | 4.680 | 4.680 | 4.290 | 4.290 | 1,524 | -0.24(-5.30%) |
Aug 13, 2024 | 4.470 | 4.530 | 4.350 | 4.530 | 7,067 | +0.21(+4.86%) |
Aug 12, 2024 | 4.550 | 4.550 | 4.300 | 4.320 | 6,715 | +0.06(+1.41%) |
Aug 09, 2024 | 4.510 | 4.660 | 4.260 | 4.260 | 6,879 | -0.42(-8.97%) |
Aug 08, 2024 | 4.320 | 4.680 | 4.200 | 4.680 | 16,712 | +0.36(+8.33%) |
Aug 07, 2024 | 4.660 | 4.662 | 4.320 | 4.320 | 15,061 | -0.08(-1.82%) |
Aug 06, 2024 | 4.510 | 4.640 | 4.343 | 4.400 | 22,014 | -0.05(-1.12%) |
Aug 05, 2024 | 4.550 | 4.550 | 4.031 | 4.450 | 37,772 | -0.61(-12.06%) |
Aug 02, 2024 | 5.030 | 5.060 | 4.830 | 5.060 | 7,113 | -0.02(-0.39%) |
Aug 01, 2024 | 5.010 | 5.080 | 4.828 | 5.080 | 14,577 | -0.10(-1.93%) |
Jul 31, 2024 | 4.940 | 5.180 | 4.900 | 5.180 | 5,641 | +0.19(+3.81%) |
Jul 30, 2024 | 4.930 | 5.200 | 4.930 | 4.990 | 24,924 | +0.06(+1.22%) |
Jul 29, 2024 | 4.940 | 4.950 | 4.545 | 4.930 | 19,701 | +0.08(+1.65%) |
Jul 26, 2024 | 4.900 | 4.990 | 4.780 | 4.850 | 12,646 | -0.05(-1.02%) |
Jul 25, 2024 | 4.640 | 4.900 | 4.550 | 4.900 | 28,825 | +0.37(+8.17%) |
Jul 24, 2024 | 4.640 | 4.779 | 4.330 | 4.530 | 46,672 | -0.16(-3.41%) |
Jul 23, 2024 | 4.660 | 4.990 | 4.460 | 4.690 | 43,403 | +0.01(+0.21%) |
Jul 22, 2024 | 4.320 | 4.830 | 4.120 | 4.680 | 81,341 | +0.37(+8.58%) |
Jul 19, 2024 | 4.440 | 4.750 | 4.290 | 4.310 | 16,024 | -0.13(-2.93%) |
Jul 18, 2024 | 4.820 | 4.990 | 4.370 | 4.440 | 26,012 | -0.35(-7.31%) |
Jul 17, 2024 | 4.510 | 4.950 | 4.480 | 4.790 | 29,668 | +0.22(+4.81%) |
Jul 16, 2024 | 4.290 | 4.900 | 4.290 | 4.570 | 39,168 | +0.32(+7.53%) |
Jul 15, 2024 | 4.610 | 4.610 | 4.150 | 4.250 | 25,969 | -0.32(-7.00%) |
Jul 12, 2024 | 4.600 | 4.600 | 4.382 | 4.570 | 21,359 | +0.04(+0.88%) |
Jul 11, 2024 | 4.520 | 4.630 | 4.260 | 4.530 | 21,501 | -0.01(-0.22%) |
Jul 10, 2024 | 4.130 | 4.730 | 3.700 | 4.540 | 102,829 | +0.38(+9.13%) |
Jul 09, 2024 | 3.800 | 4.278 | 3.345 | 4.160 | 94,222 | +0.42(+11.23%) |
Jul 08, 2024 | 3.750 | 3.810 | 3.410 | 3.740 | 72,577 | +0.07(+1.91%) |
Jul 05, 2024 | 3.900 | 3.988 | 3.500 | 3.670 | 95,954 | -0.01(-0.27%) |
Jul 03, 2024 | 3.540 | 3.770 | 3.500 | 3.680 | 61,254 | +0.29(+8.55%) |
Jul 02, 2024 | 3.820 | 4.170 | 3.342 | 3.390 | 93,217 | -0.39(-10.32%) |