Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.610 | 4.660 | 4.610 | 4.620 | 23,502 | +0.00(+0.00%) |
Sep 26, 2024 | 4.750 | 4.750 | 4.610 | 4.620 | 34,958 | -0.07(-1.49%) |
Sep 25, 2024 | 4.740 | 4.752 | 4.680 | 4.690 | 48,045 | +0.01(+0.21%) |
Sep 24, 2024 | 4.650 | 4.730 | 4.610 | 4.680 | 25,999 | +0.03(+0.65%) |
Sep 23, 2024 | 4.660 | 4.670 | 4.520 | 4.650 | 94,622 | +0.00(+0.00%) |
Sep 20, 2024 | 4.610 | 4.680 | 4.610 | 4.650 | 223,342 | -0.01(-0.21%) |
Sep 19, 2024 | 4.770 | 4.770 | 4.610 | 4.660 | 31,005 | +0.03(+0.65%) |
Sep 18, 2024 | 4.660 | 4.770 | 4.630 | 4.630 | 45,341 | -0.04(-0.86%) |
Sep 17, 2024 | 4.630 | 4.680 | 4.600 | 4.670 | 35,159 | +0.01(+0.21%) |
Sep 16, 2024 | 5.000 | 5.000 | 4.600 | 4.660 | 254,222 | -1.09(-18.96%) |
Sep 13, 2024 | 5.740 | 5.770 | 5.670 | 5.750 | 48,364 | +0.04(+0.70%) |
Sep 12, 2024 | 5.740 | 5.740 | 5.675 | 5.710 | 15,331 | -0.04(-0.70%) |
Sep 11, 2024 | 5.680 | 5.760 | 5.665 | 5.750 | 21,063 | -0.01(-0.17%) |
Sep 10, 2024 | 5.740 | 5.790 | 5.690 | 5.760 | 24,525 | +0.05(+0.88%) |
Sep 09, 2024 | 5.690 | 5.800 | 5.690 | 5.710 | 24,663 | +0.09(+1.60%) |
Sep 06, 2024 | 5.710 | 5.740 | 5.620 | 5.620 | 13,206 | -0.11(-1.92%) |
Sep 05, 2024 | 5.630 | 5.790 | 5.550 | 5.730 | 12,048 | +0.17(+3.06%) |
Sep 04, 2024 | 5.740 | 5.750 | 5.460 | 5.560 | 28,021 | -0.17(-2.97%) |
Sep 03, 2024 | 5.790 | 5.795 | 5.730 | 5.730 | 19,422 | -0.06(-1.04%) |
Aug 30, 2024 | 5.790 | 5.810 | 5.780 | 5.790 | 16,162 | +0.05(+0.87%) |
Aug 29, 2024 | 5.790 | 5.820 | 5.710 | 5.740 | 75,536 | -0.04(-0.69%) |
Aug 28, 2024 | 5.710 | 5.800 | 5.710 | 5.780 | 17,876 | +0.04(+0.70%) |
Aug 27, 2024 | 5.390 | 5.760 | 5.390 | 5.740 | 23,802 | +0.34(+6.30%) |
Aug 26, 2024 | 5.790 | 5.842 | 5.340 | 5.400 | 164,667 | -0.37(-6.41%) |
Aug 23, 2024 | 5.710 | 5.815 | 5.710 | 5.770 | 33,909 | +0.11(+1.94%) |
Aug 22, 2024 | 5.760 | 5.785 | 5.550 | 5.660 | 17,222 | -0.09(-1.57%) |
Aug 21, 2024 | 5.760 | 5.770 | 5.310 | 5.750 | 9,651 | +0.01(+0.17%) |
Aug 20, 2024 | 5.750 | 5.750 | 5.730 | 5.740 | 11,970 | -0.03(-0.52%) |
Aug 19, 2024 | 5.770 | 5.785 | 5.740 | 5.770 | 10,896 | +0.03(+0.52%) |
Aug 16, 2024 | 5.750 | 5.840 | 5.715 | 5.740 | 21,910 | -0.01(-0.17%) |
Aug 15, 2024 | 5.660 | 5.860 | 5.580 | 5.750 | 21,929 | +0.22(+3.98%) |
Aug 14, 2024 | 5.580 | 5.580 | 5.500 | 5.530 | 7,694 | -0.01(-0.18%) |
Aug 13, 2024 | 5.480 | 5.540 | 5.400 | 5.540 | 9,221 | +0.14(+2.59%) |
Aug 12, 2024 | 5.500 | 5.500 | 5.400 | 5.400 | 12,362 | -0.12(-2.17%) |
Aug 09, 2024 | 5.550 | 5.700 | 5.520 | 5.520 | 13,770 | -0.01(-0.18%) |
Aug 08, 2024 | 5.490 | 5.540 | 5.470 | 5.530 | 12,106 | +0.13(+2.41%) |
Aug 07, 2024 | 5.600 | 5.610 | 5.400 | 5.400 | 19,377 | -0.07(-1.28%) |
Aug 06, 2024 | 5.420 | 5.570 | 5.330 | 5.470 | 30,865 | +0.04(+0.74%) |
Aug 05, 2024 | 5.320 | 5.520 | 5.320 | 5.430 | 42,193 | -0.08(-1.45%) |
Aug 02, 2024 | 5.520 | 5.680 | 5.500 | 5.510 | 29,704 | -0.19(-3.33%) |
Aug 01, 2024 | 5.790 | 5.790 | 5.670 | 5.700 | 33,287 | -0.12(-2.06%) |
Jul 31, 2024 | 5.820 | 5.910 | 5.810 | 5.820 | 49,696 | +0.01(+0.17%) |
Jul 30, 2024 | 5.710 | 5.890 | 5.710 | 5.810 | 331,372 | +0.11(+1.93%) |
Jul 29, 2024 | 5.900 | 5.970 | 5.690 | 5.700 | 69,149 | -0.22(-3.72%) |
Jul 26, 2024 | 5.770 | 5.940 | 5.770 | 5.920 | 30,175 | +0.10(+1.72%) |
Jul 25, 2024 | 5.750 | 5.960 | 5.460 | 5.820 | 37,033 | +0.03(+0.52%) |
Jul 24, 2024 | 5.470 | 5.890 | 4.990 | 5.790 | 29,522 | -0.01(-0.17%) |
Jul 23, 2024 | 5.720 | 5.820 | 5.570 | 5.800 | 55,511 | +0.09(+1.58%) |
Jul 22, 2024 | 5.580 | 5.760 | 5.480 | 5.710 | 23,382 | +0.16(+2.88%) |
Jul 19, 2024 | 5.560 | 5.720 | 5.470 | 5.550 | 27,575 | -0.01(-0.18%) |
Jul 18, 2024 | 5.740 | 5.785 | 5.480 | 5.560 | 32,686 | -0.20(-3.47%) |
Jul 17, 2024 | 5.800 | 5.850 | 5.720 | 5.760 | 48,429 | -0.07(-1.20%) |
Jul 16, 2024 | 5.690 | 5.840 | 5.690 | 5.830 | 70,050 | +0.18(+3.19%) |
Jul 15, 2024 | 5.610 | 5.690 | 5.360 | 5.650 | 49,650 | +0.02(+0.36%) |
Jul 12, 2024 | 5.610 | 5.820 | 5.590 | 5.630 | 37,160 | +0.10(+1.81%) |
Jul 11, 2024 | 5.280 | 5.540 | 5.280 | 5.530 | 48,015 | +0.24(+4.54%) |
Jul 10, 2024 | 5.180 | 5.290 | 5.080 | 5.290 | 8,341 | +0.11(+2.12%) |
Jul 09, 2024 | 5.140 | 5.240 | 4.950 | 5.180 | 12,359 | +0.01(+0.19%) |
Jul 08, 2024 | 5.160 | 5.170 | 5.060 | 5.170 | 9,601 | +0.07(+1.37%) |
Jul 05, 2024 | 5.160 | 5.230 | 5.000 | 5.100 | 9,142 | -0.07(-1.35%) |
Jul 03, 2024 | 5.220 | 5.220 | 5.170 | 5.170 | 3,380 | -0.06(-1.15%) |
Jul 02, 2024 | 5.210 | 5.260 | 5.200 | 5.230 | 17,982 | +0.02(+0.38%) |