Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 4.293 | 4.396 | 4.020 | 4.212 | 12,494 | -0.16(-3.58%) |
Sep 13, 2024 | 4.410 | 4.410 | 4.210 | 4.369 | 5,026 | -0.04(-0.93%) |
Sep 12, 2024 | 4.600 | 4.600 | 4.340 | 4.410 | 3,207 | +0.04(+0.92%) |
Sep 11, 2024 | 4.460 | 4.480 | 4.350 | 4.370 | 3,549 | -0.11(-2.46%) |
Sep 10, 2024 | 4.210 | 4.480 | 4.090 | 4.480 | 3,837 | -0.10(-2.29%) |
Sep 09, 2024 | 4.590 | 4.585 | 4.585 | 4.585 | 1,019 | +0.21(+4.92%) |
Sep 06, 2024 | 4.430 | 4.560 | 4.360 | 4.370 | 4,068 | +0.02(+0.46%) |
Sep 05, 2024 | 4.270 | 4.360 | 4.200 | 4.350 | 11,797 | +0.04(+0.93%) |
Sep 04, 2024 | 4.420 | 4.420 | 4.310 | 4.310 | 7,596 | +0.01(+0.23%) |
Sep 03, 2024 | 4.400 | 4.490 | 4.300 | 4.300 | 6,494 | -0.20(-4.44%) |
Aug 30, 2024 | 4.720 | 4.800 | 4.500 | 4.500 | 5,504 | +0.00(+0.00%) |
Aug 29, 2024 | 4.450 | 4.502 | 4.418 | 4.500 | 2,788 | +0.16(+3.68%) |
Aug 28, 2024 | 4.530 | 4.530 | 4.340 | 4.340 | 1,608 | -0.36(-7.70%) |
Aug 27, 2024 | 4.280 | 4.702 | 4.240 | 4.702 | 3,308 | +0.22(+4.96%) |
Aug 26, 2024 | 4.460 | 4.790 | 4.460 | 4.480 | 1,866 | +0.03(+0.67%) |
Aug 23, 2024 | 4.470 | 4.634 | 4.450 | 4.450 | 5,081 | +0.00(+0.00%) |
Aug 22, 2024 | 4.350 | 4.750 | 4.350 | 4.450 | 9,766 | +0.05(+1.14%) |
Aug 21, 2024 | 4.420 | 4.420 | 4.181 | 4.400 | 3,131 | +0.11(+2.44%) |
Aug 20, 2024 | 4.450 | 4.560 | 4.182 | 4.295 | 2,131 | -0.12(-2.61%) |
Aug 19, 2024 | 4.410 | 4.515 | 4.410 | 4.410 | 1,134 | +0.03(+0.69%) |
Aug 16, 2024 | 4.523 | 4.580 | 4.312 | 4.380 | 2,564 | +0.06(+1.39%) |
Aug 15, 2024 | 4.360 | 4.780 | 4.130 | 4.320 | 11,151 | -0.17(-3.79%) |
Aug 14, 2024 | 4.275 | 4.498 | 4.270 | 4.490 | 8,563 | -0.04(-0.77%) |
Aug 13, 2024 | 4.620 | 4.630 | 4.234 | 4.525 | 7,050 | -0.08(-1.84%) |
Aug 12, 2024 | 4.600 | 4.750 | 4.600 | 4.610 | 3,192 | -0.23(-4.75%) |
Aug 09, 2024 | 4.870 | 5.040 | 4.750 | 4.840 | 6,857 | -0.28(-5.46%) |
Aug 08, 2024 | 5.180 | 5.176 | 4.607 | 5.120 | 60,116 | +0.32(+6.66%) |
Aug 07, 2024 | 5.030 | 5.150 | 4.750 | 4.800 | 20,070 | -0.10(-2.04%) |
Aug 06, 2024 | 4.700 | 5.030 | 4.700 | 4.900 | 3,542 | +0.15(+3.16%) |
Aug 05, 2024 | 4.900 | 4.980 | 4.540 | 4.750 | 7,732 | -0.29(-5.75%) |
Aug 02, 2024 | 5.020 | 5.250 | 4.930 | 5.040 | 11,020 | -0.19(-3.71%) |
Aug 01, 2024 | 5.150 | 5.375 | 5.150 | 5.234 | 2,258 | -0.07(-1.25%) |
Jul 31, 2024 | 5.170 | 5.300 | 5.000 | 5.300 | 3,593 | +0.25(+4.95%) |
Jul 30, 2024 | 5.050 | 5.248 | 5.000 | 5.050 | 4,164 | -0.15(-2.88%) |
Jul 29, 2024 | 5.450 | 5.450 | 5.200 | 5.200 | 5,519 | -0.22(-4.06%) |
Jul 26, 2024 | 5.240 | 5.590 | 5.240 | 5.420 | 10,436 | +0.31(+6.07%) |
Jul 25, 2024 | 4.760 | 5.110 | 4.760 | 5.110 | 7,762 | +0.31(+6.46%) |
Jul 24, 2024 | 4.880 | 4.920 | 4.775 | 4.800 | 8,707 | +0.11(+2.30%) |
Jul 23, 2024 | 4.857 | 4.857 | 4.692 | 4.692 | 1,530 | +0.06(+1.34%) |
Jul 22, 2024 | 4.800 | 4.800 | 4.595 | 4.630 | 4,346 | -0.12(-2.52%) |
Jul 19, 2024 | 4.190 | 4.750 | 4.190 | 4.750 | 8,702 | +0.07(+1.49%) |
Jul 18, 2024 | 4.400 | 4.900 | 4.400 | 4.680 | 11,228 | -0.19(-3.90%) |
Jul 17, 2024 | 4.630 | 4.920 | 4.301 | 4.870 | 17,763 | +0.10(+2.10%) |
Jul 16, 2024 | 4.200 | 4.890 | 4.180 | 4.770 | 30,518 | +0.53(+12.50%) |
Jul 15, 2024 | 4.250 | 4.300 | 4.165 | 4.240 | 11,540 | -0.02(-0.47%) |
Jul 12, 2024 | 4.310 | 4.310 | 4.260 | 4.260 | 3,753 | +0.01(+0.24%) |
Jul 11, 2024 | 4.270 | 4.350 | 4.200 | 4.250 | 1,775 | -0.02(-0.47%) |
Jul 10, 2024 | 4.470 | 4.470 | 4.210 | 4.270 | 8,392 | +0.00(+0.00%) |
Jul 09, 2024 | 4.270 | 4.400 | 4.250 | 4.270 | 3,144 | +0.02(+0.47%) |
Jul 08, 2024 | 4.450 | 4.500 | 4.230 | 4.250 | 3,303 | -0.05(-1.09%) |
Jul 05, 2024 | 4.350 | 4.430 | 4.210 | 4.297 | 2,309 | +0.08(+1.82%) |
Jul 03, 2024 | 4.330 | 4.348 | 4.210 | 4.220 | 3,159 | +0.01(+0.24%) |
Jul 02, 2024 | 4.310 | 4.306 | 4.200 | 4.210 | 3,431 | -0.18(-4.10%) |
|