Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.920 | 4.920 | 4.660 | 4.690 | 2,224,660 | -0.08(-1.68%) |
Sep 26, 2024 | 4.810 | 4.860 | 4.650 | 4.770 | 1,992,636 | +0.09(+1.92%) |
Sep 25, 2024 | 4.850 | 4.880 | 4.590 | 4.680 | 3,012,892 | -0.20(-4.10%) |
Sep 24, 2024 | 4.970 | 5.005 | 4.860 | 4.880 | 3,138,880 | -0.12(-2.40%) |
Sep 23, 2024 | 5.110 | 5.170 | 4.975 | 5.000 | 2,501,880 | -0.11(-2.15%) |
Sep 20, 2024 | 5.190 | 5.285 | 5.070 | 5.110 | 5,484,572 | -0.18(-3.40%) |
Sep 19, 2024 | 5.420 | 5.540 | 5.220 | 5.290 | 1,836,613 | +0.04(+0.76%) |
Sep 18, 2024 | 5.100 | 5.560 | 5.045 | 5.250 | 2,085,118 | +0.18(+3.55%) |
Sep 17, 2024 | 5.160 | 5.280 | 5.070 | 5.070 | 1,452,230 | -0.01(-0.20%) |
Sep 16, 2024 | 4.970 | 5.110 | 4.845 | 5.080 | 1,684,733 | +0.12(+2.42%) |
Sep 13, 2024 | 4.970 | 5.170 | 4.840 | 4.960 | 2,926,810 | +0.11(+2.27%) |
Sep 12, 2024 | 4.790 | 4.940 | 4.680 | 4.850 | 2,430,781 | +0.05(+1.04%) |
Sep 11, 2024 | 4.460 | 4.800 | 4.460 | 4.800 | 1,838,270 | +0.28(+6.19%) |
Sep 10, 2024 | 4.600 | 4.680 | 4.390 | 4.520 | 3,697,000 | -0.24(-5.04%) |
Sep 09, 2024 | 4.840 | 4.925 | 4.760 | 4.760 | 1,827,582 | -0.10(-2.06%) |
Sep 06, 2024 | 5.000 | 5.070 | 4.840 | 4.860 | 1,306,104 | -0.13(-2.61%) |
Sep 05, 2024 | 5.110 | 5.110 | 4.920 | 4.990 | 2,199,393 | -0.08(-1.58%) |
Sep 04, 2024 | 5.000 | 5.200 | 4.980 | 5.070 | 1,599,006 | +0.05(+1.00%) |
Sep 03, 2024 | 5.090 | 5.210 | 4.855 | 5.020 | 2,029,588 | -0.13(-2.52%) |
Aug 30, 2024 | 5.250 | 5.280 | 5.050 | 5.150 | 1,935,397 | -0.03(-0.58%) |
Aug 29, 2024 | 5.320 | 5.370 | 5.170 | 5.180 | 2,521,147 | -0.13(-2.45%) |
Aug 28, 2024 | 5.470 | 5.560 | 5.310 | 5.310 | 1,854,644 | -0.16(-2.93%) |
Aug 27, 2024 | 5.500 | 5.510 | 5.380 | 5.470 | 1,263,625 | -0.13(-2.32%) |
Aug 26, 2024 | 5.630 | 5.690 | 5.550 | 5.600 | 1,635,893 | +0.05(+0.90%) |
Aug 23, 2024 | 5.160 | 5.630 | 5.125 | 5.550 | 3,158,806 | +0.42(+8.19%) |
Aug 22, 2024 | 5.210 | 5.260 | 5.045 | 5.130 | 1,453,740 | -0.07(-1.35%) |
Aug 21, 2024 | 5.050 | 5.210 | 5.000 | 5.200 | 1,263,784 | +0.20(+4.00%) |
Aug 20, 2024 | 5.220 | 5.330 | 5.000 | 5.000 | 2,230,635 | -0.22(-4.21%) |
Aug 19, 2024 | 5.060 | 5.220 | 4.930 | 5.220 | 1,523,500 | +0.22(+4.40%) |
Aug 16, 2024 | 4.720 | 5.000 | 4.690 | 5.000 | 4,572,996 | +0.31(+6.61%) |
Aug 15, 2024 | 4.660 | 4.920 | 4.660 | 4.690 | 4,564,082 | +0.13(+2.85%) |
Aug 14, 2024 | 4.470 | 4.620 | 4.425 | 4.560 | 4,403,740 | -0.04(-0.87%) |
Aug 13, 2024 | 4.420 | 4.670 | 4.395 | 4.600 | 1,761,271 | +0.20(+4.55%) |
Aug 12, 2024 | 4.650 | 4.670 | 4.370 | 4.400 | 3,041,771 | -0.28(-5.98%) |
Aug 09, 2024 | 4.750 | 4.830 | 4.630 | 4.680 | 1,824,112 | -0.03(-0.64%) |
Aug 08, 2024 | 4.700 | 5.166 | 4.595 | 4.710 | 4,021,770 | -0.66(-12.29%) |
Aug 07, 2024 | 5.530 | 5.650 | 5.325 | 5.370 | 2,037,952 | -0.10(-1.83%) |
Aug 06, 2024 | 5.310 | 5.600 | 5.240 | 5.470 | 1,849,239 | +0.17(+3.21%) |
Aug 05, 2024 | 5.200 | 5.460 | 5.085 | 5.300 | 2,085,760 | -0.27(-4.85%) |
Aug 02, 2024 | 5.630 | 5.660 | 5.450 | 5.570 | 2,567,963 | -0.24(-4.13%) |
Aug 01, 2024 | 6.080 | 6.085 | 5.760 | 5.810 | 2,773,256 | -0.18(-3.01%) |
Jul 31, 2024 | 6.000 | 6.285 | 5.930 | 5.990 | 2,446,469 | -0.02(-0.33%) |
Jul 30, 2024 | 5.720 | 6.020 | 5.605 | 6.010 | 2,423,157 | +0.35(+6.18%) |
Jul 29, 2024 | 5.790 | 5.790 | 5.605 | 5.660 | 1,311,322 | -0.08(-1.39%) |
Jul 26, 2024 | 5.450 | 5.770 | 5.380 | 5.740 | 1,741,803 | +0.42(+7.89%) |
Jul 25, 2024 | 5.330 | 5.430 | 5.220 | 5.320 | 2,154,495 | +0.02(+0.38%) |
Jul 24, 2024 | 5.490 | 5.580 | 5.290 | 5.300 | 2,691,286 | -0.23(-4.16%) |
Jul 23, 2024 | 5.400 | 5.690 | 5.390 | 5.530 | 2,689,335 | +0.09(+1.65%) |
Jul 22, 2024 | 5.370 | 5.460 | 5.300 | 5.440 | 1,566,241 | +0.10(+1.87%) |
Jul 19, 2024 | 5.390 | 5.500 | 5.270 | 5.340 | 1,971,761 | -0.05(-0.93%) |
Jul 18, 2024 | 5.470 | 5.710 | 5.290 | 5.390 | 3,099,082 | -0.08(-1.46%) |
Jul 17, 2024 | 5.520 | 5.700 | 5.345 | 5.470 | 2,478,191 | -0.10(-1.80%) |
Jul 16, 2024 | 5.570 | 5.630 | 5.450 | 5.570 | 2,254,922 | +0.08(+1.46%) |
Jul 15, 2024 | 5.510 | 5.580 | 5.400 | 5.490 | 1,918,264 | +0.07(+1.29%) |
Jul 12, 2024 | 5.390 | 5.520 | 5.325 | 5.420 | 1,581,149 | +0.09(+1.69%) |
Jul 11, 2024 | 4.990 | 5.390 | 4.920 | 5.330 | 2,754,187 | +0.56(+11.74%) |
Jul 10, 2024 | 4.960 | 4.980 | 4.480 | 4.770 | 5,538,639 | -0.38(-7.38%) |
Jul 09, 2024 | 5.010 | 5.160 | 4.975 | 5.150 | 1,677,104 | +0.13(+2.59%) |
Jul 08, 2024 | 4.950 | 5.080 | 4.925 | 5.020 | 1,876,026 | +0.13(+2.66%) |
Jul 05, 2024 | 5.040 | 5.075 | 4.800 | 4.890 | 1,724,031 | -0.17(-3.36%) |
Jul 03, 2024 | 4.970 | 5.120 | 4.950 | 5.060 | 1,319,996 | +0.13(+2.64%) |
Jul 02, 2024 | 4.730 | 4.950 | 4.690 | 4.930 | 2,068,810 | +0.23(+4.89%) |