Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.470 | 4.600 | 4.330 | 4.570 | 9,246,167 | +0.14(+3.16%) |
Sep 26, 2024 | 4.600 | 4.600 | 4.380 | 4.430 | 8,435,104 | -0.08(-1.77%) |
Sep 25, 2024 | 4.590 | 4.590 | 4.460 | 4.510 | 4,766,163 | -0.09(-1.96%) |
Sep 24, 2024 | 4.310 | 4.600 | 4.300 | 4.600 | 8,561,460 | +0.32(+7.48%) |
Sep 23, 2024 | 4.750 | 4.750 | 4.230 | 4.280 | 12,067,695 | -0.43(-9.13%) |
Sep 20, 2024 | 4.750 | 4.825 | 4.700 | 4.710 | 20,949,164 | -0.03(-0.63%) |
Sep 19, 2024 | 4.680 | 4.740 | 4.580 | 4.740 | 12,294,300 | +0.22(+4.87%) |
Sep 18, 2024 | 4.560 | 4.670 | 4.470 | 4.520 | 5,324,364 | -0.03(-0.66%) |
Sep 17, 2024 | 4.440 | 4.690 | 4.425 | 4.550 | 11,138,100 | +0.18(+4.12%) |
Sep 16, 2024 | 4.500 | 4.530 | 4.335 | 4.370 | 6,865,007 | -0.14(-3.10%) |
Sep 13, 2024 | 4.530 | 4.705 | 4.460 | 4.510 | 9,297,344 | +0.06(+1.35%) |
Sep 12, 2024 | 4.390 | 4.540 | 4.355 | 4.450 | 4,827,759 | +0.06(+1.37%) |
Sep 11, 2024 | 4.300 | 4.390 | 4.260 | 4.390 | 5,136,097 | +0.05(+1.15%) |
Sep 10, 2024 | 4.400 | 4.425 | 4.280 | 4.340 | 4,312,221 | -0.07(-1.59%) |
Sep 09, 2024 | 4.300 | 4.565 | 4.300 | 4.410 | 8,349,716 | +0.16(+3.76%) |
Sep 06, 2024 | 4.270 | 4.340 | 4.210 | 4.250 | 5,764,290 | -0.03(-0.70%) |
Sep 05, 2024 | 4.270 | 4.340 | 4.230 | 4.280 | 4,815,625 | -0.01(-0.23%) |
Sep 04, 2024 | 4.360 | 4.390 | 4.240 | 4.290 | 7,642,719 | -0.11(-2.50%) |
Sep 03, 2024 | 4.740 | 4.740 | 4.210 | 4.400 | 20,321,650 | -0.35(-7.37%) |
Aug 30, 2024 | 4.560 | 4.790 | 4.550 | 4.750 | 11,116,001 | +0.19(+4.17%) |
Aug 29, 2024 | 4.510 | 4.670 | 4.510 | 4.560 | 6,636,891 | +0.05(+1.11%) |
Aug 28, 2024 | 4.650 | 4.685 | 4.460 | 4.510 | 4,046,715 | -0.15(-3.22%) |
Aug 27, 2024 | 4.540 | 4.710 | 4.510 | 4.660 | 6,644,423 | +0.10(+2.19%) |
Aug 26, 2024 | 4.530 | 4.610 | 4.474 | 4.560 | 4,721,105 | +0.02(+0.44%) |
Aug 23, 2024 | 4.520 | 4.590 | 4.480 | 4.540 | 6,180,546 | +0.06(+1.34%) |
Aug 22, 2024 | 4.510 | 4.550 | 4.415 | 4.480 | 4,348,326 | -0.06(-1.32%) |
Aug 21, 2024 | 4.680 | 4.680 | 4.530 | 4.540 | 5,115,768 | -0.08(-1.73%) |
Aug 20, 2024 | 4.410 | 4.660 | 4.380 | 4.620 | 9,223,092 | +0.16(+3.59%) |
Aug 19, 2024 | 4.480 | 4.505 | 4.360 | 4.460 | 8,778,888 | -0.04(-0.89%) |
Aug 16, 2024 | 4.460 | 4.560 | 4.430 | 4.500 | 6,517,355 | +0.04(+0.90%) |
Aug 15, 2024 | 4.450 | 4.500 | 4.405 | 4.460 | 5,002,581 | +0.02(+0.45%) |
Aug 14, 2024 | 4.600 | 4.630 | 4.440 | 4.440 | 7,582,338 | -0.13(-2.84%) |
Aug 13, 2024 | 4.730 | 4.760 | 4.550 | 4.570 | 6,318,049 | -0.16(-3.38%) |
Aug 12, 2024 | 4.710 | 4.840 | 4.650 | 4.730 | 7,798,767 | +0.03(+0.64%) |
Aug 09, 2024 | 4.600 | 4.730 | 4.475 | 4.700 | 11,616,654 | +0.10(+2.17%) |
Aug 08, 2024 | 4.490 | 4.765 | 4.190 | 4.600 | 13,502,656 | +0.04(+0.88%) |
Aug 07, 2024 | 4.700 | 4.715 | 4.464 | 4.560 | 20,714,508 | -0.04(-0.87%) |
Aug 06, 2024 | 4.520 | 4.690 | 4.470 | 4.600 | 7,720,879 | +0.09(+2.00%) |
Aug 05, 2024 | 4.190 | 4.570 | 4.150 | 4.510 | 15,763,557 | -0.06(-1.31%) |
Aug 02, 2024 | 4.650 | 4.700 | 4.550 | 4.570 | 14,100,424 | -0.21(-4.39%) |
Aug 01, 2024 | 4.710 | 4.890 | 4.710 | 4.780 | 15,208,676 | +0.04(+0.84%) |
Jul 31, 2024 | 4.690 | 4.830 | 4.690 | 4.740 | 9,369,448 | +0.05(+1.07%) |
Jul 30, 2024 | 4.670 | 4.800 | 4.645 | 4.690 | 8,524,606 | +0.00(+0.00%) |
Jul 29, 2024 | 4.700 | 4.855 | 4.650 | 4.690 | 14,454,779 | +0.03(+0.64%) |
Jul 26, 2024 | 4.350 | 4.770 | 4.350 | 4.660 | 12,882,542 | +0.37(+8.62%) |
Jul 25, 2024 | 4.290 | 4.395 | 4.200 | 4.290 | 7,456,511 | +0.00(+0.00%) |
Jul 24, 2024 | 4.250 | 4.510 | 4.200 | 4.290 | 19,514,608 | -0.33(-7.14%) |
Jul 23, 2024 | 4.680 | 4.700 | 4.580 | 4.620 | 10,763,416 | -0.06(-1.28%) |
Jul 22, 2024 | 4.660 | 4.740 | 4.603 | 4.680 | 5,412,221 | +0.08(+1.74%) |
Jul 19, 2024 | 4.685 | 4.765 | 4.590 | 4.600 | 4,162,511 | -0.07(-1.50%) |
Jul 18, 2024 | 4.730 | 4.860 | 4.620 | 4.670 | 4,503,974 | -0.09(-1.89%) |
Jul 17, 2024 | 4.910 | 4.940 | 4.720 | 4.760 | 12,765,003 | -0.23(-4.61%) |
Jul 16, 2024 | 4.905 | 5.060 | 4.892 | 4.990 | 11,805,102 | +0.09(+1.84%) |
Jul 15, 2024 | 4.690 | 4.910 | 4.650 | 4.900 | 7,521,873 | +0.19(+4.03%) |
Jul 12, 2024 | 4.840 | 4.850 | 4.530 | 4.710 | 9,218,855 | -0.05(-1.05%) |
Jul 11, 2024 | 4.590 | 4.920 | 4.590 | 4.760 | 15,435,111 | +0.16(+3.48%) |
Jul 10, 2024 | 4.550 | 4.640 | 4.540 | 4.600 | 8,134,046 | +0.02(+0.44%) |
Jul 09, 2024 | 4.510 | 4.640 | 4.510 | 4.580 | 7,537,563 | +0.05(+1.10%) |
Jul 08, 2024 | 4.550 | 4.660 | 4.480 | 4.530 | 8,940,219 | +0.00(+0.00%) |
Jul 05, 2024 | 4.320 | 4.545 | 4.320 | 4.530 | 5,499,671 | +0.17(+3.90%) |
Jul 03, 2024 | 4.200 | 4.410 | 4.200 | 4.360 | 3,225,338 | +0.19(+4.56%) |
Jul 02, 2024 | 4.340 | 4.370 | 4.160 | 4.170 | 6,077,304 | -0.17(-3.92%) |