Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.870 | 4.910 | 4.862 | 4.880 | 352,332 | -0.01(-0.20%) |
Sep 25, 2024 | 4.920 | 4.930 | 4.890 | 4.890 | 457,979 | +0.00(+0.00%) |
Sep 24, 2024 | 4.860 | 4.920 | 4.860 | 4.890 | 879,922 | +0.03(+0.62%) |
Sep 23, 2024 | 4.860 | 4.880 | 4.850 | 4.860 | 1,368,226 | +0.03(+0.62%) |
Sep 20, 2024 | 4.850 | 4.870 | 4.810 | 4.830 | 477,591 | +0.00(+0.00%) |
Sep 19, 2024 | 4.830 | 4.850 | 4.800 | 4.830 | 336,216 | -0.07(-1.43%) |
Sep 18, 2024 | 4.880 | 4.930 | 4.870 | 4.900 | 428,571 | +0.06(+1.24%) |
Sep 17, 2024 | 4.870 | 4.870 | 4.810 | 4.840 | 717,820 | +0.02(+0.41%) |
Sep 16, 2024 | 4.760 | 4.830 | 4.760 | 4.820 | 767,821 | +0.10(+2.12%) |
Sep 13, 2024 | 4.740 | 4.750 | 4.700 | 4.720 | 991,743 | +0.03(+0.64%) |
Sep 12, 2024 | 4.660 | 4.700 | 4.645 | 4.690 | 447,792 | +0.04(+0.86%) |
Sep 11, 2024 | 4.630 | 4.670 | 4.620 | 4.650 | 380,291 | +0.03(+0.65%) |
Sep 10, 2024 | 4.640 | 4.650 | 4.600 | 4.620 | 445,485 | -0.04(-0.86%) |
Sep 09, 2024 | 4.640 | 4.665 | 4.630 | 4.660 | 438,497 | -0.02(-0.43%) |
Sep 06, 2024 | 4.670 | 4.705 | 4.660 | 4.680 | 520,662 | -0.01(-0.21%) |
Sep 05, 2024 | 4.710 | 4.715 | 4.670 | 4.690 | 696,670 | +0.03(+0.64%) |
Sep 04, 2024 | 4.620 | 4.670 | 4.610 | 4.660 | 429,271 | +0.04(+0.87%) |
Sep 03, 2024 | 4.580 | 4.639 | 4.580 | 4.620 | 680,535 | +0.10(+2.21%) |
Aug 30, 2024 | 4.530 | 4.540 | 4.500 | 4.520 | 367,127 | +0.00(+0.00%) |
Aug 29, 2024 | 4.530 | 4.545 | 4.500 | 4.520 | 501,449 | -0.02(-0.44%) |
Aug 28, 2024 | 4.530 | 4.550 | 4.510 | 4.540 | 322,964 | -0.03(-0.66%) |
Aug 27, 2024 | 4.560 | 4.600 | 4.560 | 4.570 | 404,399 | -0.01(-0.22%) |
Aug 26, 2024 | 4.550 | 4.580 | 4.550 | 4.580 | 258,096 | +0.05(+1.10%) |
Aug 23, 2024 | 4.490 | 4.565 | 4.490 | 4.530 | 406,493 | +0.05(+1.12%) |
Aug 22, 2024 | 4.520 | 4.520 | 4.470 | 4.480 | 258,718 | -0.03(-0.67%) |
Aug 21, 2024 | 4.500 | 4.530 | 4.480 | 4.510 | 401,573 | -0.02(-0.44%) |
Aug 20, 2024 | 4.510 | 4.550 | 4.510 | 4.530 | 316,567 | -0.04(-0.88%) |
Aug 19, 2024 | 4.570 | 4.610 | 4.560 | 4.570 | 589,290 | +0.06(+1.33%) |
Aug 16, 2024 | 4.470 | 4.520 | 4.470 | 4.510 | 323,809 | +0.06(+1.35%) |
Aug 15, 2024 | 4.470 | 4.475 | 4.440 | 4.450 | 227,783 | -0.03(-0.67%) |
Aug 14, 2024 | 4.450 | 4.488 | 4.450 | 4.480 | 253,707 | +0.04(+0.90%) |
Aug 13, 2024 | 4.430 | 4.450 | 4.410 | 4.440 | 354,610 | +0.03(+0.68%) |
Aug 12, 2024 | 4.410 | 4.430 | 4.385 | 4.410 | 425,532 | -0.01(-0.23%) |
Aug 09, 2024 | 4.410 | 4.421 | 4.393 | 4.420 | 441,610 | +0.01(+0.23%) |
Aug 08, 2024 | 4.390 | 4.420 | 4.385 | 4.410 | 543,293 | +0.05(+1.15%) |
Aug 07, 2024 | 4.380 | 4.410 | 4.350 | 4.360 | 606,894 | -0.02(-0.46%) |
Aug 06, 2024 | 4.360 | 4.390 | 4.350 | 4.380 | 636,875 | -0.04(-0.90%) |
Aug 05, 2024 | 4.450 | 4.460 | 4.400 | 4.420 | 1,057,902 | -0.07(-1.56%) |
Aug 02, 2024 | 4.500 | 4.520 | 4.480 | 4.490 | 718,034 | -0.01(-0.22%) |
Aug 01, 2024 | 4.470 | 4.520 | 4.435 | 4.500 | 1,454,898 | -0.04(-0.88%) |
Jul 31, 2024 | 4.520 | 4.550 | 4.500 | 4.540 | 732,043 | -0.02(-0.44%) |
Jul 30, 2024 | 4.530 | 4.560 | 4.530 | 4.560 | 468,192 | +0.05(+1.11%) |
Jul 29, 2024 | 4.520 | 4.540 | 4.485 | 4.510 | 560,394 | -0.02(-0.44%) |
Jul 26, 2024 | 4.500 | 4.540 | 4.480 | 4.530 | 453,254 | +0.01(+0.22%) |
Jul 25, 2024 | 4.510 | 4.550 | 4.510 | 4.520 | 547,571 | +0.06(+1.35%) |
Jul 24, 2024 | 4.460 | 4.490 | 4.450 | 4.460 | 247,282 | +0.00(+0.00%) |
Jul 23, 2024 | 4.470 | 4.489 | 4.460 | 4.460 | 368,774 | -0.07(-1.55%) |
Jul 22, 2024 | 4.550 | 4.550 | 4.490 | 4.530 | 737,579 | +0.04(+0.89%) |
Jul 19, 2024 | 4.490 | 4.510 | 4.475 | 4.490 | 556,511 | -0.01(-0.22%) |
Jul 18, 2024 | 4.490 | 4.530 | 4.490 | 4.500 | 598,769 | +0.09(+2.04%) |
Jul 17, 2024 | 4.370 | 4.420 | 4.370 | 4.410 | 940,841 | +0.06(+1.38%) |
Jul 16, 2024 | 4.260 | 4.360 | 4.250 | 4.350 | 1,535,440 | +0.00(+0.00%) |
Jul 15, 2024 | 4.340 | 4.360 | 4.310 | 4.350 | 1,294,121 | -0.06(-1.36%) |
Jul 12, 2024 | 4.380 | 4.415 | 4.370 | 4.410 | 1,242,242 | +0.03(+0.68%) |
Jul 11, 2024 | 4.360 | 4.395 | 4.350 | 4.380 | 908,008 | +0.05(+1.15%) |
Jul 10, 2024 | 4.320 | 4.330 | 4.280 | 4.330 | 1,152,156 | +0.08(+1.88%) |
Jul 09, 2024 | 4.210 | 4.250 | 4.195 | 4.250 | 1,116,378 | +0.01(+0.24%) |
Jul 08, 2024 | 4.290 | 4.300 | 4.230 | 4.240 | 976,929 | -0.05(-1.17%) |
Jul 05, 2024 | 4.270 | 4.290 | 4.250 | 4.290 | 577,757 | +0.04(+0.94%) |
Jul 03, 2024 | 4.240 | 4.270 | 4.240 | 4.250 | 264,495 | +0.07(+1.67%) |
Jul 02, 2024 | 4.190 | 4.190 | 4.170 | 4.180 | 526,105 | -0.06(-1.42%) |