Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.650 | 4.700 | 4.650 | 4.680 | 42,916 | +0.08(+1.74%) |
Sep 25, 2024 | 4.670 | 4.700 | 4.600 | 4.600 | 56,690 | -0.08(-1.81%) |
Sep 24, 2024 | 4.660 | 4.690 | 4.590 | 4.685 | 77,247 | +0.03(+0.75%) |
Sep 23, 2024 | 4.610 | 4.650 | 4.610 | 4.650 | 44,442 | +0.05(+1.09%) |
Sep 20, 2024 | 4.650 | 4.670 | 4.570 | 4.600 | 66,929 | -0.08(-1.71%) |
Sep 19, 2024 | 4.670 | 4.700 | 4.650 | 4.680 | 42,585 | +0.11(+2.41%) |
Sep 18, 2024 | 4.610 | 4.670 | 4.550 | 4.570 | 32,646 | -0.02(-0.44%) |
Sep 17, 2024 | 4.610 | 4.610 | 4.560 | 4.590 | 84,043 | +0.00(+0.00%) |
Sep 16, 2024 | 4.540 | 4.590 | 4.540 | 4.590 | 29,617 | +0.07(+1.55%) |
Sep 13, 2024 | 4.540 | 4.550 | 4.520 | 4.520 | 49,284 | -0.02(-0.44%) |
Sep 12, 2024 | 4.480 | 4.540 | 4.480 | 4.540 | 26,387 | +0.08(+1.79%) |
Sep 11, 2024 | 4.420 | 4.460 | 4.360 | 4.460 | 29,997 | +0.03(+0.68%) |
Sep 10, 2024 | 4.450 | 4.450 | 4.390 | 4.430 | 28,270 | +0.00(+0.00%) |
Sep 09, 2024 | 4.320 | 4.460 | 4.310 | 4.430 | 56,247 | +0.04(+0.91%) |
Sep 06, 2024 | 4.440 | 4.500 | 4.355 | 4.390 | 82,041 | -0.08(-1.68%) |
Sep 05, 2024 | 4.480 | 4.490 | 4.445 | 4.465 | 35,809 | +0.00(+0.11%) |
Sep 04, 2024 | 4.430 | 4.480 | 4.430 | 4.460 | 27,952 | +0.00(+0.00%) |
Sep 03, 2024 | 4.500 | 4.511 | 4.410 | 4.460 | 51,688 | -0.03(-0.67%) |
Aug 30, 2024 | 4.550 | 4.550 | 4.490 | 4.490 | 35,940 | -0.06(-1.32%) |
Aug 29, 2024 | 4.510 | 4.550 | 4.500 | 4.550 | 16,706 | +0.05(+1.22%) |
Aug 28, 2024 | 4.490 | 4.520 | 4.460 | 4.495 | 31,484 | +0.00(+0.11%) |
Aug 27, 2024 | 4.480 | 4.490 | 4.450 | 4.490 | 25,853 | -0.01(-0.22%) |
Aug 26, 2024 | 4.520 | 4.530 | 4.490 | 4.500 | 63,963 | -0.01(-0.22%) |
Aug 23, 2024 | 4.400 | 4.510 | 4.400 | 4.510 | 50,170 | +0.13(+3.09%) |
Aug 22, 2024 | 4.438 | 4.438 | 4.370 | 4.375 | 23,293 | -0.06(-1.43%) |
Aug 21, 2024 | 4.419 | 4.438 | 4.414 | 4.438 | 47,949 | +0.03(+0.66%) |
Aug 20, 2024 | 4.409 | 4.419 | 4.380 | 4.409 | 21,147 | -0.00(-0.11%) |
Aug 19, 2024 | 4.380 | 4.429 | 4.380 | 4.414 | 81,924 | +0.03(+0.78%) |
Aug 16, 2024 | 4.331 | 4.380 | 4.331 | 4.380 | 57,490 | +0.06(+1.47%) |
Aug 15, 2024 | 4.283 | 4.331 | 4.282 | 4.317 | 20,955 | +0.07(+1.72%) |
Aug 14, 2024 | 4.273 | 4.281 | 4.244 | 4.244 | 35,815 | -0.03(-0.68%) |
Aug 13, 2024 | 4.205 | 4.273 | 4.205 | 4.273 | 29,593 | +0.07(+1.62%) |
Aug 12, 2024 | 4.166 | 4.214 | 4.166 | 4.205 | 36,632 | +0.03(+0.70%) |
Aug 09, 2024 | 4.156 | 4.190 | 4.156 | 4.175 | 34,170 | +0.02(+0.47%) |
Aug 08, 2024 | 4.059 | 4.158 | 4.044 | 4.156 | 62,890 | +0.13(+3.14%) |
Aug 07, 2024 | 4.107 | 4.160 | 4.029 | 4.029 | 37,349 | -0.05(-1.19%) |
Aug 06, 2024 | 4.010 | 4.088 | 4.010 | 4.078 | 114,350 | +0.09(+2.19%) |
Aug 05, 2024 | 4.137 | 4.146 | 3.971 | 3.991 | 52,118 | -0.21(-5.09%) |
Aug 02, 2024 | 4.244 | 4.287 | 4.185 | 4.205 | 15,498 | -0.06(-1.48%) |
Aug 01, 2024 | 4.321 | 4.321 | 4.263 | 4.268 | 78,966 | -0.05(-1.24%) |
Jul 31, 2024 | 4.292 | 4.339 | 4.292 | 4.321 | 90,541 | +0.06(+1.49%) |
Jul 30, 2024 | 4.234 | 4.273 | 4.234 | 4.258 | 65,654 | +0.01(+0.34%) |
Jul 29, 2024 | 4.253 | 4.253 | 4.214 | 4.244 | 44,735 | -0.00(-0.11%) |
Jul 26, 2024 | 4.244 | 4.263 | 4.239 | 4.248 | 31,905 | +0.04(+1.04%) |
Jul 25, 2024 | 4.205 | 4.242 | 4.190 | 4.205 | 41,046 | -0.01(-0.35%) |
Jul 24, 2024 | 4.283 | 4.287 | 4.205 | 4.219 | 88,465 | -0.08(-1.92%) |
Jul 23, 2024 | 4.312 | 4.331 | 4.297 | 4.302 | 31,950 | +0.00(+0.00%) |
Jul 22, 2024 | 4.341 | 4.341 | 4.297 | 4.302 | 30,269 | -0.01(-0.23%) |
Jul 19, 2024 | 4.341 | 4.341 | 4.287 | 4.312 | 16,828 | -0.02(-0.45%) |
Jul 18, 2024 | 4.341 | 4.380 | 4.331 | 4.331 | 82,159 | -0.02(-0.45%) |
Jul 17, 2024 | 4.351 | 4.370 | 4.351 | 4.351 | 63,692 | -0.01(-0.22%) |
Jul 16, 2024 | 4.351 | 4.375 | 4.351 | 4.360 | 46,329 | -0.01(-0.33%) |
Jul 15, 2024 | 4.360 | 4.380 | 4.351 | 4.375 | 55,622 | +0.02(+0.45%) |
Jul 12, 2024 | 4.321 | 4.375 | 4.321 | 4.356 | 81,094 | +0.06(+1.47%) |
Jul 11, 2024 | 4.331 | 4.331 | 4.292 | 4.292 | 46,208 | +0.01(+0.23%) |
Jul 10, 2024 | 4.253 | 4.297 | 4.253 | 4.283 | 28,519 | +0.07(+1.62%) |
Jul 09, 2024 | 4.214 | 4.236 | 4.214 | 4.214 | 40,732 | -0.01(-0.23%) |
Jul 08, 2024 | 4.244 | 4.260 | 4.224 | 4.224 | 48,408 | -0.02(-0.46%) |
Jul 05, 2024 | 4.253 | 4.253 | 4.226 | 4.244 | 27,903 | +0.01(+0.23%) |
Jul 03, 2024 | 4.185 | 4.263 | 4.185 | 4.234 | 11,263 | +0.07(+1.75%) |
Jul 02, 2024 | 4.146 | 4.185 | 4.098 | 4.161 | 83,138 | -0.01(-0.23%) |