Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.240 | 5.405 | 5.230 | 5.230 | 1,025,044 | +0.00(+0.00%) |
Sep 25, 2024 | 5.580 | 5.580 | 5.170 | 5.230 | 1,056,932 | -0.34(-6.10%) |
Sep 24, 2024 | 5.660 | 5.700 | 5.475 | 5.570 | 1,296,789 | -0.01(-0.18%) |
Sep 23, 2024 | 5.850 | 5.875 | 5.570 | 5.580 | 1,090,126 | -0.26(-4.45%) |
Sep 20, 2024 | 5.770 | 5.925 | 5.700 | 5.840 | 4,483,684 | +0.04(+0.69%) |
Sep 19, 2024 | 5.760 | 5.950 | 5.640 | 5.800 | 2,360,071 | +0.23(+4.13%) |
Sep 18, 2024 | 5.430 | 5.880 | 5.425 | 5.570 | 2,631,059 | +0.15(+2.77%) |
Sep 17, 2024 | 5.380 | 5.570 | 5.270 | 5.420 | 2,082,003 | +0.08(+1.50%) |
Sep 16, 2024 | 5.480 | 5.689 | 5.320 | 5.340 | 1,159,252 | -0.12(-2.20%) |
Sep 13, 2024 | 4.970 | 5.505 | 4.920 | 5.460 | 1,158,278 | +0.57(+11.66%) |
Sep 12, 2024 | 4.830 | 4.915 | 4.730 | 4.890 | 414,363 | +0.10(+2.09%) |
Sep 11, 2024 | 4.710 | 4.805 | 4.595 | 4.790 | 711,862 | -0.02(-0.42%) |
Sep 10, 2024 | 4.930 | 4.955 | 4.640 | 4.810 | 574,328 | -0.15(-3.02%) |
Sep 09, 2024 | 4.690 | 5.060 | 4.630 | 4.960 | 664,333 | +0.22(+4.64%) |
Sep 06, 2024 | 4.670 | 4.830 | 4.645 | 4.740 | 740,940 | +0.09(+1.94%) |
Sep 05, 2024 | 4.770 | 4.860 | 4.630 | 4.650 | 390,372 | -0.08(-1.69%) |
Sep 04, 2024 | 4.810 | 5.060 | 4.710 | 4.730 | 518,797 | -0.10(-2.07%) |
Sep 03, 2024 | 4.820 | 4.950 | 4.800 | 4.830 | 525,932 | -0.06(-1.23%) |
Aug 30, 2024 | 5.060 | 5.090 | 4.825 | 4.890 | 580,333 | -0.12(-2.40%) |
Aug 29, 2024 | 5.270 | 5.290 | 5.010 | 5.010 | 499,391 | -0.16(-3.09%) |
Aug 28, 2024 | 5.230 | 5.340 | 5.070 | 5.170 | 800,007 | -0.11(-2.08%) |
Aug 27, 2024 | 5.400 | 5.500 | 5.195 | 5.280 | 904,432 | -0.21(-3.83%) |
Aug 26, 2024 | 5.240 | 5.545 | 5.160 | 5.490 | 1,173,096 | +0.37(+7.23%) |
Aug 23, 2024 | 4.850 | 5.170 | 4.840 | 5.120 | 801,646 | +0.33(+6.89%) |
Aug 22, 2024 | 4.830 | 4.920 | 4.765 | 4.790 | 524,428 | -0.05(-1.03%) |
Aug 21, 2024 | 5.010 | 5.010 | 4.805 | 4.840 | 568,793 | -0.13(-2.62%) |
Aug 20, 2024 | 4.910 | 5.040 | 4.815 | 4.970 | 866,231 | +0.04(+0.81%) |
Aug 19, 2024 | 4.710 | 5.010 | 4.710 | 4.930 | 933,604 | +0.20(+4.23%) |
Aug 16, 2024 | 4.740 | 4.820 | 4.590 | 4.730 | 657,988 | -0.04(-0.84%) |
Aug 15, 2024 | 4.500 | 5.000 | 4.465 | 4.770 | 1,172,280 | +0.27(+6.00%) |
Aug 14, 2024 | 4.440 | 4.560 | 4.295 | 4.500 | 1,595,969 | +0.11(+2.51%) |
Aug 13, 2024 | 4.180 | 4.480 | 4.180 | 4.390 | 1,037,208 | +0.24(+5.78%) |
Aug 12, 2024 | 4.250 | 4.260 | 4.090 | 4.150 | 1,340,430 | -0.09(-2.12%) |
Aug 09, 2024 | 4.200 | 4.370 | 4.190 | 4.240 | 836,099 | +0.04(+0.95%) |
Aug 08, 2024 | 4.260 | 4.350 | 4.090 | 4.200 | 831,723 | +0.02(+0.48%) |
Aug 07, 2024 | 4.600 | 4.600 | 4.140 | 4.180 | 985,159 | -0.31(-6.90%) |
Aug 06, 2024 | 4.160 | 4.535 | 4.160 | 4.490 | 1,069,855 | +0.29(+6.90%) |
Aug 05, 2024 | 3.910 | 4.210 | 3.900 | 4.200 | 1,362,790 | -0.13(-3.00%) |
Aug 02, 2024 | 4.000 | 4.445 | 3.935 | 4.330 | 1,204,200 | +0.06(+1.41%) |
Aug 01, 2024 | 4.740 | 4.740 | 4.100 | 4.270 | 1,048,892 | -0.45(-9.53%) |
Jul 31, 2024 | 4.670 | 4.955 | 4.615 | 4.720 | 1,233,390 | +0.06(+1.29%) |
Jul 30, 2024 | 4.730 | 4.760 | 4.580 | 4.660 | 1,057,744 | -0.04(-0.85%) |
Jul 29, 2024 | 4.700 | 4.865 | 4.600 | 4.700 | 1,166,038 | -0.05(-1.05%) |
Jul 26, 2024 | 4.660 | 4.760 | 4.580 | 4.750 | 906,761 | +0.21(+4.63%) |
Jul 25, 2024 | 4.390 | 4.650 | 4.330 | 4.540 | 1,411,453 | +0.13(+2.95%) |
Jul 24, 2024 | 4.620 | 4.785 | 4.390 | 4.410 | 1,550,289 | -0.19(-4.13%) |
Jul 23, 2024 | 4.460 | 4.635 | 4.430 | 4.600 | 1,091,653 | +0.10(+2.22%) |
Jul 22, 2024 | 4.590 | 4.596 | 4.380 | 4.500 | 1,086,807 | -0.06(-1.32%) |
Jul 19, 2024 | 4.500 | 4.620 | 4.390 | 4.560 | 1,093,742 | +0.03(+0.66%) |
Jul 18, 2024 | 4.580 | 4.875 | 4.455 | 4.530 | 2,089,390 | -0.10(-2.16%) |
Jul 17, 2024 | 4.460 | 4.660 | 4.375 | 4.630 | 1,917,652 | +0.09(+1.98%) |
Jul 16, 2024 | 4.300 | 4.540 | 4.290 | 4.540 | 2,006,915 | +0.31(+7.33%) |
Jul 15, 2024 | 3.980 | 4.290 | 3.960 | 4.230 | 1,753,416 | +0.27(+6.82%) |
Jul 12, 2024 | 3.860 | 4.070 | 3.824 | 3.960 | 2,823,692 | +0.06(+1.54%) |
Jul 11, 2024 | 3.440 | 3.940 | 3.370 | 3.900 | 2,989,188 | +0.63(+19.27%) |
Jul 10, 2024 | 3.310 | 3.310 | 3.150 | 3.270 | 680,965 | +0.02(+0.62%) |
Jul 09, 2024 | 3.220 | 3.330 | 3.185 | 3.250 | 803,659 | +0.00(+0.00%) |
Jul 08, 2024 | 3.280 | 3.280 | 3.215 | 3.250 | 813,429 | +0.02(+0.62%) |
Jul 05, 2024 | 3.240 | 3.290 | 3.210 | 3.230 | 1,204,163 | -0.05(-1.52%) |
Jul 03, 2024 | 3.320 | 3.370 | 3.260 | 3.280 | 594,287 | -0.03(-0.91%) |
Jul 02, 2024 | 3.350 | 3.410 | 3.200 | 3.310 | 844,070 | +0.00(+0.00%) |