Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.330 | 4.410 | 3.971 | 4.240 | 27,302 | -0.28(-6.19%) |
Sep 26, 2024 | 4.420 | 4.520 | 4.310 | 4.520 | 11,231 | +0.18(+4.15%) |
Sep 25, 2024 | 4.650 | 4.690 | 4.320 | 4.340 | 10,408 | -0.36(-7.66%) |
Sep 24, 2024 | 4.730 | 4.780 | 4.510 | 4.700 | 10,802 | -0.19(-3.89%) |
Sep 23, 2024 | 4.930 | 5.000 | 4.650 | 4.890 | 30,659 | -0.10(-2.00%) |
Sep 20, 2024 | 4.040 | 4.990 | 4.011 | 4.990 | 108,321 | +0.85(+20.53%) |
Sep 19, 2024 | 3.940 | 4.150 | 3.940 | 4.140 | 9,213 | +0.23(+5.88%) |
Sep 18, 2024 | 3.990 | 4.060 | 3.780 | 3.910 | 12,798 | +0.00(+0.00%) |
Sep 17, 2024 | 4.150 | 4.207 | 3.870 | 3.910 | 19,981 | -0.16(-3.93%) |
Sep 16, 2024 | 3.970 | 4.190 | 3.770 | 4.070 | 31,880 | +0.17(+4.23%) |
Sep 13, 2024 | 4.240 | 4.317 | 3.770 | 3.905 | 23,938 | -0.26(-6.13%) |
Sep 12, 2024 | 4.240 | 4.390 | 4.130 | 4.160 | 17,466 | -0.25(-5.67%) |
Sep 11, 2024 | 4.390 | 4.730 | 2.910 | 4.410 | 302,255 | -0.46(-9.45%) |
Sep 10, 2024 | 5.020 | 5.070 | 4.830 | 4.870 | 5,518 | -0.08(-1.72%) |
Sep 09, 2024 | 5.279 | 5.970 | 4.610 | 4.955 | 48,657 | -0.34(-6.51%) |
Sep 06, 2024 | 5.250 | 5.320 | 4.740 | 5.300 | 31,926 | +0.15(+2.91%) |
Sep 05, 2024 | 5.030 | 5.690 | 4.963 | 5.150 | 21,880 | +0.12(+2.39%) |
Sep 04, 2024 | 4.510 | 5.840 | 4.510 | 5.030 | 453,059 | +0.54(+12.03%) |
Sep 03, 2024 | 4.080 | 4.580 | 4.080 | 4.490 | 12,054 | +0.32(+7.67%) |
Aug 30, 2024 | 4.170 | 4.300 | 4.150 | 4.170 | 8,559 | -0.13(-3.02%) |
Aug 29, 2024 | 4.130 | 4.350 | 4.000 | 4.300 | 6,738 | +0.02(+0.47%) |
Aug 28, 2024 | 4.220 | 4.300 | 4.220 | 4.280 | 5,058 | +0.07(+1.66%) |
Aug 27, 2024 | 4.300 | 4.300 | 4.066 | 4.210 | 12,055 | +0.08(+1.94%) |
Aug 26, 2024 | 3.940 | 4.180 | 3.821 | 4.130 | 25,717 | +0.12(+2.97%) |
Aug 23, 2024 | 4.154 | 4.236 | 3.450 | 4.011 | 205,772 | -0.17(-4.04%) |
Aug 22, 2024 | 4.130 | 4.180 | 4.131 | 4.180 | 2,312 | +0.28(+7.18%) |
Aug 21, 2024 | 4.060 | 4.260 | 3.900 | 3.900 | 7,524 | +0.05(+1.30%) |
Aug 20, 2024 | 4.250 | 4.250 | 3.810 | 3.850 | 17,003 | -0.35(-8.33%) |
Aug 19, 2024 | 4.250 | 4.340 | 3.900 | 4.200 | 19,315 | +0.01(+0.29%) |
Aug 16, 2024 | 4.070 | 4.299 | 4.070 | 4.188 | 10,836 | +0.09(+2.14%) |
Aug 15, 2024 | 4.670 | 4.690 | 4.000 | 4.100 | 22,424 | -0.43(-9.49%) |
Aug 14, 2024 | 4.400 | 4.710 | 4.380 | 4.530 | 19,447 | +0.02(+0.44%) |
Aug 13, 2024 | 4.660 | 4.660 | 4.380 | 4.510 | 9,686 | -0.17(-3.63%) |
Aug 12, 2024 | 4.570 | 4.700 | 4.415 | 4.680 | 9,321 | -0.02(-0.43%) |
Aug 09, 2024 | 4.650 | 5.000 | 4.380 | 4.700 | 9,097 | +0.05(+1.08%) |
Aug 08, 2024 | 4.610 | 4.990 | 4.600 | 4.650 | 21,923 | +0.05(+1.09%) |
Aug 07, 2024 | 4.490 | 4.670 | 4.170 | 4.600 | 8,717 | +0.40(+9.52%) |
Aug 06, 2024 | 4.170 | 4.315 | 4.070 | 4.200 | 7,876 | -0.08(-1.87%) |
Aug 05, 2024 | 4.350 | 4.430 | 3.995 | 4.280 | 23,096 | -0.23(-5.10%) |
Aug 02, 2024 | 4.520 | 4.529 | 4.350 | 4.510 | 7,390 | +0.03(+0.67%) |
Aug 01, 2024 | 4.540 | 4.740 | 4.400 | 4.480 | 10,987 | -0.19(-4.07%) |
Jul 31, 2024 | 5.130 | 5.130 | 4.399 | 4.670 | 19,679 | -0.47(-9.14%) |
Jul 30, 2024 | 4.590 | 5.480 | 4.249 | 5.140 | 247,293 | +0.99(+23.86%) |
Jul 29, 2024 | 4.000 | 4.500 | 4.000 | 4.150 | 32,209 | +0.21(+5.33%) |
Jul 26, 2024 | 3.911 | 3.988 | 3.911 | 3.940 | 1,922 | +0.06(+1.55%) |
Jul 25, 2024 | 4.020 | 4.370 | 3.800 | 3.880 | 41,796 | -0.33(-7.84%) |
Jul 24, 2024 | 4.030 | 4.550 | 4.030 | 4.210 | 8,528 | +0.22(+5.51%) |
Jul 23, 2024 | 3.990 | 4.010 | 3.710 | 3.990 | 23,420 | -0.02(-0.50%) |
Jul 22, 2024 | 4.070 | 4.500 | 3.950 | 4.010 | 33,088 | -0.12(-2.91%) |
Jul 19, 2024 | 4.140 | 4.440 | 4.050 | 4.130 | 14,302 | -0.04(-0.96%) |
Jul 18, 2024 | 4.500 | 4.920 | 4.150 | 4.170 | 35,740 | -0.43(-9.35%) |
Jul 17, 2024 | 4.880 | 4.880 | 4.486 | 4.600 | 16,139 | -0.28(-5.74%) |
Jul 16, 2024 | 4.860 | 4.970 | 4.560 | 4.880 | 8,473 | +0.07(+1.46%) |
Jul 15, 2024 | 4.890 | 4.890 | 4.510 | 4.810 | 7,962 | -0.08(-1.64%) |
Jul 12, 2024 | 4.640 | 5.000 | 4.600 | 4.890 | 22,916 | +0.17(+3.60%) |
Jul 11, 2024 | 4.640 | 4.847 | 4.500 | 4.720 | 27,352 | +0.14(+3.06%) |
Jul 10, 2024 | 4.470 | 4.970 | 4.308 | 4.580 | 40,752 | +0.14(+3.15%) |
Jul 09, 2024 | 4.300 | 4.638 | 4.105 | 4.440 | 26,664 | +0.19(+4.47%) |
Jul 08, 2024 | 4.320 | 4.420 | 3.910 | 4.250 | 31,826 | +0.01(+0.24%) |
Jul 05, 2024 | 4.240 | 4.250 | 4.113 | 4.240 | 4,922 | -0.02(-0.47%) |
Jul 03, 2024 | 4.290 | 4.330 | 4.100 | 4.260 | 31,259 | +0.25(+6.23%) |
Jul 02, 2024 | 4.290 | 4.350 | 3.885 | 4.010 | 33,636 | -0.24(-5.65%) |