Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.260 | 5.420 | 5.050 | 5.060 | 610,978 | -0.24(-4.53%) |
Sep 26, 2024 | 5.140 | 5.311 | 5.060 | 5.300 | 649,100 | +0.16(+3.11%) |
Sep 25, 2024 | 5.120 | 5.300 | 5.090 | 5.140 | 542,069 | +0.03(+0.59%) |
Sep 24, 2024 | 5.010 | 5.200 | 5.000 | 5.110 | 520,369 | +0.07(+1.39%) |
Sep 23, 2024 | 5.060 | 5.120 | 5.000 | 5.040 | 571,408 | +0.00(+0.00%) |
Sep 20, 2024 | 5.110 | 5.190 | 5.040 | 5.040 | 3,577,886 | -0.16(-3.08%) |
Sep 19, 2024 | 5.310 | 5.385 | 5.140 | 5.200 | 933,432 | -0.02(-0.38%) |
Sep 18, 2024 | 5.080 | 5.550 | 5.080 | 5.220 | 1,016,470 | +0.19(+3.78%) |
Sep 17, 2024 | 5.070 | 5.270 | 5.010 | 5.030 | 806,767 | -0.03(-0.59%) |
Sep 16, 2024 | 4.950 | 5.110 | 4.870 | 5.060 | 489,693 | +0.03(+0.60%) |
Sep 13, 2024 | 5.070 | 5.220 | 5.000 | 5.030 | 231,573 | -0.05(-0.98%) |
Sep 12, 2024 | 5.070 | 5.140 | 4.920 | 5.080 | 280,738 | +0.07(+1.40%) |
Sep 11, 2024 | 4.840 | 5.040 | 4.780 | 5.010 | 431,153 | +0.22(+4.59%) |
Sep 10, 2024 | 4.830 | 4.859 | 4.720 | 4.790 | 736,543 | -0.06(-1.24%) |
Sep 09, 2024 | 4.900 | 4.900 | 4.660 | 4.850 | 518,001 | -0.05(-1.02%) |
Sep 06, 2024 | 4.920 | 4.930 | 4.680 | 4.900 | 409,201 | +0.02(+0.41%) |
Sep 05, 2024 | 4.950 | 5.060 | 4.850 | 4.880 | 398,754 | -0.08(-1.61%) |
Sep 04, 2024 | 4.960 | 5.240 | 4.810 | 4.960 | 625,995 | +0.05(+1.02%) |
Sep 03, 2024 | 5.380 | 5.390 | 4.750 | 4.910 | 1,444,800 | -0.65(-11.69%) |
Aug 30, 2024 | 5.930 | 5.930 | 5.530 | 5.560 | 752,712 | -0.10(-1.77%) |
Aug 29, 2024 | 5.490 | 5.904 | 5.430 | 5.660 | 883,627 | +0.11(+1.98%) |
Aug 28, 2024 | 5.710 | 5.748 | 5.445 | 5.550 | 579,442 | -0.26(-4.48%) |
Aug 27, 2024 | 5.870 | 5.930 | 5.690 | 5.810 | 349,792 | -0.19(-3.17%) |
Aug 26, 2024 | 5.980 | 6.060 | 5.800 | 6.000 | 906,302 | +0.00(+0.00%) |
Aug 23, 2024 | 5.700 | 6.010 | 5.700 | 6.000 | 704,659 | +0.32(+5.63%) |
Aug 22, 2024 | 5.850 | 5.860 | 5.610 | 5.680 | 728,001 | -0.15(-2.57%) |
Aug 21, 2024 | 5.510 | 5.850 | 5.460 | 5.830 | 734,962 | +0.30(+5.42%) |
Aug 20, 2024 | 5.440 | 5.570 | 5.359 | 5.530 | 581,348 | +0.04(+0.73%) |
Aug 19, 2024 | 5.250 | 5.510 | 5.050 | 5.490 | 741,973 | +0.17(+3.20%) |
Aug 16, 2024 | 5.310 | 5.500 | 5.210 | 5.320 | 535,197 | +0.02(+0.38%) |
Aug 15, 2024 | 5.450 | 5.450 | 5.010 | 5.300 | 650,535 | -0.15(-2.75%) |
Aug 14, 2024 | 5.090 | 5.500 | 4.760 | 5.450 | 1,150,229 | +0.45(+9.00%) |
Aug 13, 2024 | 4.900 | 5.010 | 4.650 | 5.000 | 711,150 | +0.14(+2.88%) |
Aug 12, 2024 | 4.930 | 5.200 | 4.630 | 4.860 | 713,879 | -0.19(-3.76%) |
Aug 09, 2024 | 5.140 | 5.270 | 5.020 | 5.050 | 682,914 | -0.22(-4.17%) |
Aug 08, 2024 | 5.390 | 5.650 | 5.000 | 5.270 | 2,769,504 | +0.77(+17.11%) |
Aug 07, 2024 | 5.040 | 5.040 | 4.500 | 4.500 | 383,779 | -0.33(-6.83%) |
Aug 06, 2024 | 4.260 | 5.015 | 4.260 | 4.830 | 579,955 | +0.57(+13.38%) |
Aug 05, 2024 | 4.140 | 4.290 | 3.800 | 4.260 | 1,152,526 | -0.38(-8.19%) |
Aug 02, 2024 | 4.750 | 4.760 | 4.503 | 4.640 | 405,921 | +0.04(+0.87%) |
Aug 01, 2024 | 5.300 | 5.330 | 4.510 | 4.600 | 971,411 | -0.69(-13.04%) |
Jul 31, 2024 | 5.180 | 5.420 | 5.175 | 5.290 | 304,437 | +0.11(+2.12%) |
Jul 30, 2024 | 5.240 | 5.350 | 5.130 | 5.180 | 311,132 | -0.11(-2.08%) |
Jul 29, 2024 | 5.450 | 5.450 | 5.120 | 5.290 | 331,777 | -0.08(-1.49%) |
Jul 26, 2024 | 5.260 | 5.420 | 5.230 | 5.370 | 316,033 | +0.15(+2.87%) |
Jul 25, 2024 | 5.080 | 5.350 | 4.950 | 5.220 | 399,894 | +0.11(+2.15%) |
Jul 24, 2024 | 5.470 | 5.520 | 5.020 | 5.110 | 338,759 | -0.26(-4.84%) |
Jul 23, 2024 | 5.170 | 5.430 | 5.040 | 5.370 | 342,254 | +0.19(+3.67%) |
Jul 22, 2024 | 5.140 | 5.210 | 4.890 | 5.180 | 571,104 | +0.04(+0.78%) |
Jul 19, 2024 | 5.190 | 5.270 | 5.050 | 5.140 | 263,761 | +0.02(+0.39%) |
Jul 18, 2024 | 5.400 | 5.407 | 5.050 | 5.120 | 706,464 | -0.28(-5.19%) |
Jul 17, 2024 | 5.370 | 5.600 | 5.310 | 5.400 | 481,992 | -0.02(-0.37%) |
Jul 16, 2024 | 5.430 | 5.500 | 5.310 | 5.420 | 777,509 | +0.02(+0.37%) |
Jul 15, 2024 | 5.800 | 5.850 | 5.260 | 5.400 | 588,912 | -0.29(-5.10%) |
Jul 12, 2024 | 5.700 | 5.850 | 5.570 | 5.690 | 555,183 | +0.13(+2.34%) |
Jul 11, 2024 | 5.840 | 5.898 | 5.330 | 5.560 | 672,627 | -0.17(-2.97%) |
Jul 10, 2024 | 6.100 | 6.190 | 5.650 | 5.730 | 598,899 | -0.09(-1.55%) |
Jul 09, 2024 | 5.870 | 6.070 | 5.740 | 5.820 | 824,046 | +0.11(+1.93%) |
Jul 08, 2024 | 5.950 | 5.950 | 5.570 | 5.710 | 570,991 | -0.04(-0.70%) |
Jul 05, 2024 | 5.500 | 5.750 | 5.400 | 5.750 | 485,039 | +0.38(+7.08%) |
Jul 03, 2024 | 5.120 | 5.500 | 5.120 | 5.370 | 248,599 | +0.27(+5.29%) |
Jul 02, 2024 | 5.130 | 5.180 | 5.010 | 5.100 | 302,776 | -0.05(-0.97%) |