Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 5.190 | 5.190 | 5.050 | 5.110 | 6,817 | -0.06(-1.25%) |
Sep 11, 2024 | 5.080 | 5.185 | 5.060 | 5.175 | 17,786 | +0.07(+1.46%) |
Sep 10, 2024 | 5.160 | 5.210 | 5.060 | 5.100 | 28,915 | -0.07(-1.35%) |
Sep 09, 2024 | 5.100 | 5.175 | 5.050 | 5.170 | 18,341 | +0.12(+2.38%) |
Sep 06, 2024 | 5.110 | 5.110 | 5.040 | 5.050 | 5,300 | +0.03(+0.60%) |
Sep 05, 2024 | 5.170 | 5.210 | 5.010 | 5.020 | 12,916 | -0.18(-3.46%) |
Sep 04, 2024 | 5.220 | 5.220 | 5.150 | 5.200 | 8,767 | -0.01(-0.19%) |
Sep 03, 2024 | 5.180 | 5.240 | 5.180 | 5.210 | 18,179 | +0.03(+0.56%) |
Aug 30, 2024 | 5.240 | 5.240 | 5.181 | 5.181 | 8,774 | -0.06(-1.17%) |
Aug 29, 2024 | 5.200 | 5.250 | 5.200 | 5.242 | 7,449 | +0.03(+0.62%) |
Aug 28, 2024 | 5.196 | 5.250 | 5.196 | 5.210 | 4,076 | -0.02(-0.38%) |
Aug 27, 2024 | 5.130 | 5.230 | 5.120 | 5.230 | 21,291 | +0.11(+2.15%) |
Aug 26, 2024 | 5.170 | 5.200 | 5.100 | 5.120 | 23,586 | -0.05(-0.97%) |
Aug 23, 2024 | 5.240 | 5.240 | 5.130 | 5.170 | 14,570 | -0.02(-0.39%) |
Aug 22, 2024 | 5.240 | 5.240 | 5.160 | 5.190 | 14,795 | -0.01(-0.19%) |
Aug 21, 2024 | 5.032 | 5.200 | 5.032 | 5.200 | 16,334 | +0.12(+2.36%) |
Aug 20, 2024 | 4.970 | 5.139 | 4.970 | 5.080 | 28,084 | +0.01(+0.20%) |
Aug 19, 2024 | 5.090 | 5.090 | 4.963 | 5.070 | 39,353 | +0.00(+0.00%) |
Aug 16, 2024 | 5.070 | 5.100 | 5.020 | 5.070 | 12,411 | +0.07(+1.40%) |
Aug 15, 2024 | 5.030 | 5.065 | 4.930 | 5.000 | 27,683 | +0.01(+0.20%) |
Aug 14, 2024 | 4.950 | 5.040 | 4.950 | 4.990 | 26,560 | +0.04(+0.81%) |
Aug 13, 2024 | 5.050 | 5.050 | 4.940 | 4.950 | 10,295 | -0.04(-0.80%) |
Aug 12, 2024 | 4.920 | 5.015 | 4.920 | 4.990 | 42,608 | +0.04(+0.81%) |
Aug 09, 2024 | 4.950 | 4.970 | 4.910 | 4.950 | 5,961 | +0.00(+0.00%) |
Aug 08, 2024 | 4.990 | 4.990 | 4.910 | 4.950 | 8,082 | -0.04(-0.72%) |
Aug 07, 2024 | 4.860 | 4.986 | 4.810 | 4.986 | 28,200 | +0.19(+3.87%) |
Aug 06, 2024 | 4.825 | 4.960 | 4.750 | 4.800 | 27,055 | +0.01(+0.31%) |
Aug 05, 2024 | 4.900 | 4.900 | 4.700 | 4.785 | 43,066 | -0.18(-3.72%) |
Aug 02, 2024 | 4.990 | 5.040 | 4.970 | 4.970 | 8,093 | +0.00(+0.00%) |
Aug 01, 2024 | 5.010 | 5.030 | 4.950 | 4.970 | 16,941 | -0.03(-0.60%) |
Jul 31, 2024 | 5.010 | 5.100 | 5.000 | 5.000 | 10,279 | -0.07(-1.38%) |
Jul 30, 2024 | 5.160 | 5.180 | 5.070 | 5.070 | 18,941 | -0.12(-2.31%) |
Jul 29, 2024 | 5.160 | 5.215 | 5.150 | 5.190 | 22,382 | +0.08(+1.57%) |
Jul 26, 2024 | 5.100 | 5.130 | 5.000 | 5.110 | 10,110 | +0.08(+1.59%) |
Jul 25, 2024 | 5.190 | 5.190 | 5.000 | 5.030 | 14,255 | -0.08(-1.57%) |
Jul 24, 2024 | 5.177 | 5.177 | 5.108 | 5.110 | 15,398 | -0.03(-0.59%) |
Jul 23, 2024 | 5.150 | 5.216 | 5.140 | 5.140 | 5,051 | -0.10(-1.91%) |
Jul 22, 2024 | 5.090 | 5.240 | 5.070 | 5.240 | 31,534 | +0.17(+3.35%) |
Jul 19, 2024 | 5.070 | 5.150 | 5.020 | 5.070 | 9,635 | +0.02(+0.40%) |
Jul 18, 2024 | 5.050 | 5.220 | 5.050 | 5.050 | 25,109 | -0.03(-0.59%) |
Jul 17, 2024 | 5.000 | 5.080 | 4.899 | 5.080 | 42,011 | +0.08(+1.60%) |
Jul 16, 2024 | 4.800 | 5.000 | 4.800 | 5.000 | 33,565 | +0.14(+2.88%) |
Jul 15, 2024 | 4.710 | 4.900 | 4.710 | 4.860 | 35,428 | +0.08(+1.67%) |
Jul 12, 2024 | 4.910 | 4.915 | 4.730 | 4.780 | 27,227 | -0.07(-1.44%) |
Jul 11, 2024 | 4.940 | 4.940 | 4.850 | 4.850 | 10,289 | -0.03(-0.61%) |
Jul 10, 2024 | 4.950 | 4.950 | 4.850 | 4.880 | 3,874 | -0.03(-0.61%) |
Jul 09, 2024 | 4.970 | 4.980 | 4.860 | 4.910 | 10,834 | -0.06(-1.21%) |
Jul 08, 2024 | 5.070 | 5.070 | 4.850 | 4.970 | 21,800 | -0.04(-0.80%) |
Jul 05, 2024 | 4.870 | 5.240 | 4.830 | 5.010 | 27,765 | +0.13(+2.58%) |
Jul 03, 2024 | 4.900 | 4.900 | 4.805 | 4.884 | 4,326 | +0.04(+0.90%) |
Jul 02, 2024 | 4.750 | 4.862 | 4.745 | 4.840 | 12,322 | +0.10(+2.11%) |