Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.350 | 6.000 | 5.350 | 5.650 | 116,760 | +0.38(+7.21%) |
Sep 26, 2024 | 5.390 | 5.460 | 5.130 | 5.270 | 53,417 | -0.06(-1.13%) |
Sep 25, 2024 | 5.230 | 5.360 | 5.220 | 5.330 | 30,081 | +0.08(+1.52%) |
Sep 24, 2024 | 5.090 | 5.390 | 5.000 | 5.250 | 131,729 | +0.21(+4.17%) |
Sep 23, 2024 | 5.220 | 5.220 | 5.020 | 5.040 | 92,944 | -0.24(-4.55%) |
Sep 20, 2024 | 5.450 | 5.450 | 5.230 | 5.280 | 228,734 | -0.15(-2.76%) |
Sep 19, 2024 | 5.520 | 5.520 | 5.310 | 5.430 | 111,190 | -0.02(-0.37%) |
Sep 18, 2024 | 5.400 | 5.556 | 5.350 | 5.450 | 84,314 | +0.10(+1.87%) |
Sep 17, 2024 | 5.280 | 5.590 | 5.170 | 5.350 | 74,430 | +0.11(+2.10%) |
Sep 16, 2024 | 5.410 | 5.410 | 5.180 | 5.240 | 92,030 | -0.13(-2.42%) |
Sep 13, 2024 | 5.180 | 5.720 | 5.180 | 5.370 | 103,772 | +0.27(+5.29%) |
Sep 12, 2024 | 5.100 | 5.170 | 5.030 | 5.100 | 32,116 | -0.01(-0.20%) |
Sep 11, 2024 | 4.890 | 5.135 | 4.850 | 5.110 | 36,118 | +0.15(+3.02%) |
Sep 10, 2024 | 4.810 | 4.965 | 4.760 | 4.960 | 56,784 | +0.12(+2.48%) |
Sep 09, 2024 | 4.860 | 4.950 | 4.750 | 4.840 | 51,405 | -0.05(-1.02%) |
Sep 06, 2024 | 4.950 | 4.950 | 4.825 | 4.890 | 23,242 | +0.00(+0.00%) |
Sep 05, 2024 | 4.870 | 4.990 | 4.755 | 4.890 | 73,069 | +0.05(+1.03%) |
Sep 04, 2024 | 4.830 | 4.890 | 4.760 | 4.840 | 55,694 | +0.01(+0.21%) |
Sep 03, 2024 | 4.960 | 5.000 | 4.775 | 4.830 | 99,582 | -0.09(-1.83%) |
Aug 30, 2024 | 4.870 | 4.970 | 4.805 | 4.920 | 54,512 | +0.08(+1.65%) |
Aug 29, 2024 | 4.770 | 4.900 | 4.770 | 4.840 | 36,270 | +0.07(+1.47%) |
Aug 28, 2024 | 4.770 | 4.870 | 4.690 | 4.770 | 50,260 | -0.06(-1.24%) |
Aug 27, 2024 | 4.760 | 4.900 | 4.635 | 4.830 | 45,700 | +0.07(+1.47%) |
Aug 26, 2024 | 4.610 | 4.870 | 4.610 | 4.760 | 59,926 | +0.13(+2.81%) |
Aug 23, 2024 | 4.620 | 4.790 | 4.620 | 4.630 | 64,503 | +0.04(+0.87%) |
Aug 22, 2024 | 4.740 | 4.740 | 4.500 | 4.590 | 34,138 | -0.13(-2.75%) |
Aug 21, 2024 | 4.590 | 4.790 | 4.568 | 4.720 | 92,053 | +0.13(+2.83%) |
Aug 20, 2024 | 4.470 | 4.620 | 4.420 | 4.590 | 69,670 | +0.10(+2.23%) |
Aug 19, 2024 | 4.470 | 4.540 | 4.425 | 4.490 | 79,020 | +0.02(+0.45%) |
Aug 16, 2024 | 4.310 | 4.510 | 4.310 | 4.470 | 55,844 | +0.14(+3.23%) |
Aug 15, 2024 | 4.290 | 4.600 | 4.290 | 4.330 | 159,224 | +0.05(+1.29%) |
Aug 14, 2024 | 4.255 | 4.285 | 4.138 | 4.275 | 50,594 | -0.02(-0.46%) |
Aug 13, 2024 | 4.197 | 4.295 | 4.128 | 4.295 | 43,961 | +0.15(+3.54%) |
Aug 12, 2024 | 4.265 | 4.265 | 4.128 | 4.148 | 67,272 | -0.06(-1.40%) |
Aug 09, 2024 | 4.295 | 4.304 | 4.177 | 4.207 | 89,046 | -0.05(-1.15%) |
Aug 08, 2024 | 4.167 | 4.334 | 4.138 | 4.255 | 80,610 | +0.05(+1.16%) |
Aug 07, 2024 | 4.167 | 4.412 | 4.138 | 4.207 | 90,276 | +0.04(+0.94%) |
Aug 06, 2024 | 4.177 | 4.451 | 4.148 | 4.167 | 107,805 | -0.01(-0.23%) |
Aug 05, 2024 | 4.109 | 4.285 | 3.996 | 4.177 | 124,384 | -0.08(-1.84%) |
Aug 02, 2024 | 3.962 | 4.295 | 3.869 | 4.255 | 301,018 | +0.56(+15.08%) |
Aug 01, 2024 | 3.864 | 3.903 | 3.571 | 3.698 | 144,002 | -0.16(-4.06%) |
Jul 31, 2024 | 3.874 | 3.908 | 3.825 | 3.854 | 36,813 | -0.03(-0.76%) |
Jul 30, 2024 | 3.913 | 3.923 | 3.815 | 3.884 | 44,717 | +0.00(+0.00%) |
Jul 29, 2024 | 3.825 | 3.942 | 3.784 | 3.884 | 107,383 | -0.01(-0.25%) |
Jul 26, 2024 | 3.982 | 3.982 | 3.825 | 3.893 | 105,904 | +0.07(+1.79%) |
Jul 25, 2024 | 3.815 | 3.884 | 3.747 | 3.825 | 48,288 | +0.01(+0.26%) |
Jul 24, 2024 | 3.864 | 3.874 | 3.766 | 3.815 | 70,713 | +0.00(+0.00%) |
Jul 23, 2024 | 3.835 | 3.872 | 3.796 | 3.815 | 77,461 | -0.05(-1.27%) |
Jul 22, 2024 | 3.913 | 3.991 | 3.786 | 3.864 | 156,118 | -0.06(-1.50%) |
Jul 19, 2024 | 3.893 | 4.060 | 3.835 | 3.923 | 40,760 | +0.04(+1.01%) |
Jul 18, 2024 | 3.952 | 3.991 | 3.825 | 3.884 | 88,506 | -0.10(-2.46%) |
Jul 17, 2024 | 3.893 | 4.000 | 3.864 | 3.982 | 103,258 | +0.08(+2.00%) |
Jul 16, 2024 | 3.952 | 3.952 | 3.825 | 3.903 | 239,686 | +0.03(+0.76%) |
Jul 15, 2024 | 3.551 | 3.874 | 3.551 | 3.874 | 234,971 | +0.22(+5.88%) |
Jul 12, 2024 | 3.571 | 3.659 | 3.478 | 3.659 | 130,836 | +0.09(+2.47%) |
Jul 11, 2024 | 3.473 | 3.610 | 3.468 | 3.571 | 112,039 | +0.13(+3.69%) |
Jul 10, 2024 | 3.522 | 3.551 | 3.307 | 3.443 | 116,976 | -0.06(-1.68%) |
Jul 09, 2024 | 3.483 | 3.512 | 3.463 | 3.502 | 100,269 | -0.01(-0.28%) |
Jul 08, 2024 | 3.443 | 3.512 | 3.434 | 3.512 | 58,451 | +0.07(+1.99%) |
Jul 05, 2024 | 3.512 | 3.553 | 3.375 | 3.443 | 114,634 | -0.09(-2.49%) |
Jul 03, 2024 | 3.580 | 3.620 | 3.492 | 3.532 | 24,359 | -0.08(-2.17%) |
Jul 02, 2024 | 3.610 | 3.639 | 3.538 | 3.610 | 117,693 | +0.01(+0.27%) |