Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 5.080 | 5.150 | 4.975 | 5.100 | 652,997 | +0.09(+1.80%) |
Sep 11, 2024 | 5.070 | 5.118 | 4.990 | 5.010 | 778,780 | -0.11(-2.15%) |
Sep 10, 2024 | 5.110 | 5.160 | 5.040 | 5.120 | 769,005 | +0.05(+0.99%) |
Sep 09, 2024 | 5.050 | 5.130 | 4.995 | 5.070 | 869,880 | +0.02(+0.40%) |
Sep 06, 2024 | 5.240 | 5.280 | 4.902 | 5.050 | 1,474,276 | -0.19(-3.63%) |
Sep 05, 2024 | 5.210 | 5.380 | 5.200 | 5.240 | 888,821 | +0.02(+0.38%) |
Sep 04, 2024 | 5.220 | 5.340 | 5.145 | 5.220 | 817,677 | -0.03(-0.57%) |
Sep 03, 2024 | 5.330 | 5.390 | 5.200 | 5.250 | 1,377,037 | -0.10(-1.87%) |
Aug 30, 2024 | 5.140 | 5.365 | 5.020 | 5.350 | 1,652,446 | +0.20(+3.88%) |
Aug 29, 2024 | 5.100 | 5.210 | 5.090 | 5.150 | 954,472 | +0.08(+1.58%) |
Aug 28, 2024 | 5.080 | 5.105 | 5.050 | 5.070 | 885,428 | -0.03(-0.59%) |
Aug 27, 2024 | 5.150 | 5.170 | 5.070 | 5.100 | 928,637 | -0.09(-1.73%) |
Aug 26, 2024 | 5.200 | 5.230 | 5.120 | 5.190 | 903,960 | +0.01(+0.19%) |
Aug 23, 2024 | 5.090 | 5.210 | 5.050 | 5.180 | 772,601 | +0.17(+3.39%) |
Aug 22, 2024 | 5.160 | 5.180 | 5.010 | 5.010 | 618,102 | -0.15(-2.91%) |
Aug 21, 2024 | 5.070 | 5.200 | 5.050 | 5.160 | 923,903 | +0.12(+2.38%) |
Aug 20, 2024 | 5.050 | 5.165 | 5.015 | 5.040 | 1,161,649 | +0.01(+0.20%) |
Aug 19, 2024 | 4.970 | 5.050 | 4.960 | 5.030 | 1,189,618 | +0.03(+0.60%) |
Aug 16, 2024 | 5.090 | 5.170 | 4.990 | 5.000 | 1,657,061 | -0.10(-1.96%) |
Aug 15, 2024 | 5.130 | 5.210 | 5.051 | 5.100 | 1,222,876 | -0.02(-0.39%) |
Aug 14, 2024 | 5.150 | 5.210 | 5.060 | 5.120 | 1,802,958 | +0.03(+0.59%) |
Aug 13, 2024 | 4.990 | 5.125 | 4.970 | 5.090 | 1,145,757 | +0.10(+2.00%) |
Aug 12, 2024 | 4.890 | 5.220 | 4.890 | 4.990 | 2,118,072 | +0.22(+4.61%) |
Aug 09, 2024 | 4.800 | 4.880 | 4.680 | 4.770 | 3,629,588 | -0.03(-0.63%) |
Aug 08, 2024 | 4.600 | 4.800 | 4.525 | 4.800 | 2,028,881 | +0.33(+7.38%) |
Aug 07, 2024 | 4.350 | 4.680 | 4.285 | 4.470 | 2,545,992 | +0.09(+2.05%) |
Aug 06, 2024 | 4.120 | 4.400 | 3.960 | 4.380 | 5,537,737 | +0.83(+23.38%) |
Aug 05, 2024 | 3.510 | 3.610 | 3.445 | 3.550 | 2,239,222 | -0.13(-3.53%) |
Aug 02, 2024 | 3.740 | 3.760 | 3.660 | 3.680 | 1,199,160 | -0.13(-3.41%) |
Aug 01, 2024 | 4.070 | 4.100 | 3.750 | 3.810 | 1,219,306 | -0.21(-5.22%) |
Jul 31, 2024 | 3.760 | 4.100 | 3.750 | 4.020 | 2,007,056 | +0.24(+6.35%) |
Jul 30, 2024 | 3.800 | 3.800 | 3.710 | 3.780 | 801,014 | +0.00(+0.00%) |
Jul 29, 2024 | 3.890 | 3.900 | 3.750 | 3.780 | 678,763 | -0.09(-2.33%) |
Jul 26, 2024 | 3.850 | 3.880 | 3.785 | 3.870 | 783,795 | +0.06(+1.57%) |
Jul 25, 2024 | 3.740 | 3.865 | 3.680 | 3.810 | 1,794,342 | +0.07(+1.87%) |
Jul 24, 2024 | 3.710 | 3.800 | 3.700 | 3.740 | 3,245,742 | -0.02(-0.53%) |
Jul 23, 2024 | 3.640 | 3.780 | 3.610 | 3.760 | 1,271,111 | +0.10(+2.73%) |
Jul 22, 2024 | 3.620 | 3.670 | 3.555 | 3.660 | 1,542,076 | +0.06(+1.67%) |
Jul 19, 2024 | 3.670 | 3.685 | 3.575 | 3.600 | 1,130,363 | -0.03(-0.83%) |
Jul 18, 2024 | 3.770 | 3.800 | 3.600 | 3.630 | 1,456,607 | -0.13(-3.46%) |
Jul 17, 2024 | 3.770 | 3.845 | 3.710 | 3.760 | 1,007,701 | -0.05(-1.31%) |
Jul 16, 2024 | 3.670 | 3.830 | 3.650 | 3.810 | 1,558,477 | +0.17(+4.67%) |
Jul 15, 2024 | 3.730 | 3.760 | 3.560 | 3.640 | 2,677,135 | -0.10(-2.67%) |
Jul 12, 2024 | 3.840 | 3.840 | 3.740 | 3.740 | 1,099,432 | -0.04(-1.06%) |
Jul 11, 2024 | 3.730 | 3.800 | 3.700 | 3.780 | 1,228,337 | +0.10(+2.72%) |
Jul 10, 2024 | 3.750 | 3.790 | 3.610 | 3.680 | 1,201,913 | -0.04(-1.08%) |
Jul 09, 2024 | 3.660 | 3.730 | 3.640 | 3.720 | 671,897 | +0.05(+1.36%) |
Jul 08, 2024 | 3.700 | 3.710 | 3.660 | 3.670 | 1,062,922 | -0.01(-0.27%) |
Jul 05, 2024 | 3.640 | 3.760 | 3.625 | 3.680 | 1,070,128 | +0.01(+0.27%) |
Jul 03, 2024 | 3.670 | 3.755 | 3.650 | 3.670 | 927,946 | +0.00(+0.00%) |
Jul 02, 2024 | 3.810 | 3.840 | 3.660 | 3.670 | 1,030,750 | -0.16(-4.18%) |