Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.610 | 4.787 | 4.350 | 4.440 | 23,381 | -0.20(-4.31%) |
Sep 26, 2024 | 4.720 | 4.880 | 4.500 | 4.640 | 11,297 | -0.10(-2.11%) |
Sep 25, 2024 | 4.600 | 4.957 | 4.503 | 4.740 | 12,113 | +0.19(+4.18%) |
Sep 24, 2024 | 4.840 | 4.840 | 4.500 | 4.550 | 35,373 | +0.01(+0.22%) |
Sep 23, 2024 | 4.870 | 4.870 | 4.400 | 4.540 | 22,534 | -0.30(-6.20%) |
Sep 20, 2024 | 4.740 | 5.124 | 4.530 | 4.840 | 17,560 | +0.07(+1.47%) |
Sep 19, 2024 | 5.130 | 5.290 | 4.740 | 4.770 | 55,271 | -0.24(-4.79%) |
Sep 18, 2024 | 4.860 | 5.560 | 4.840 | 5.010 | 89,166 | +0.18(+3.73%) |
Sep 17, 2024 | 4.760 | 5.620 | 4.590 | 4.830 | 262,428 | +0.08(+1.68%) |
Sep 16, 2024 | 4.610 | 4.830 | 4.430 | 4.750 | 39,782 | +0.14(+3.04%) |
Sep 13, 2024 | 4.080 | 4.837 | 4.080 | 4.610 | 65,552 | +0.53(+12.99%) |
Sep 12, 2024 | 3.880 | 4.390 | 3.870 | 4.080 | 26,616 | +0.16(+4.08%) |
Sep 11, 2024 | 4.050 | 4.250 | 3.850 | 3.920 | 16,067 | -0.06(-1.51%) |
Sep 10, 2024 | 3.750 | 4.197 | 3.740 | 3.980 | 50,638 | +0.24(+6.42%) |
Sep 09, 2024 | 3.650 | 3.740 | 3.584 | 3.740 | 16,325 | +0.08(+2.19%) |
Sep 06, 2024 | 3.640 | 3.740 | 3.530 | 3.660 | 13,170 | -0.08(-2.14%) |
Sep 05, 2024 | 3.630 | 3.740 | 3.590 | 3.740 | 24,120 | +0.02(+0.54%) |
Sep 04, 2024 | 3.620 | 3.720 | 3.550 | 3.720 | 14,849 | +0.07(+1.92%) |
Sep 03, 2024 | 3.630 | 3.650 | 3.570 | 3.650 | 14,340 | -0.02(-0.54%) |
Aug 30, 2024 | 3.689 | 3.689 | 3.520 | 3.670 | 4,876 | +0.08(+2.23%) |
Aug 29, 2024 | 3.630 | 3.720 | 3.500 | 3.590 | 20,536 | -0.11(-2.97%) |
Aug 28, 2024 | 3.500 | 3.710 | 3.500 | 3.700 | 12,050 | +0.18(+5.11%) |
Aug 27, 2024 | 3.620 | 3.690 | 3.520 | 3.520 | 11,069 | -0.11(-3.03%) |
Aug 26, 2024 | 3.680 | 3.720 | 3.550 | 3.630 | 25,915 | -0.04(-1.09%) |
Aug 23, 2024 | 3.660 | 3.720 | 3.660 | 3.670 | 11,902 | -0.04(-1.08%) |
Aug 22, 2024 | 3.600 | 3.730 | 3.570 | 3.710 | 4,932 | +0.13(+3.63%) |
Aug 21, 2024 | 3.630 | 3.712 | 3.550 | 3.580 | 22,206 | -0.06(-1.65%) |
Aug 20, 2024 | 3.630 | 3.700 | 3.570 | 3.640 | 14,197 | -0.07(-1.89%) |
Aug 19, 2024 | 3.690 | 3.830 | 3.570 | 3.710 | 29,483 | +0.01(+0.27%) |
Aug 16, 2024 | 3.650 | 3.830 | 3.580 | 3.700 | 45,093 | +0.04(+1.09%) |
Aug 15, 2024 | 3.810 | 3.842 | 3.660 | 3.660 | 28,402 | -0.12(-3.17%) |
Aug 14, 2024 | 3.770 | 3.900 | 3.770 | 3.780 | 12,628 | -0.02(-0.53%) |
Aug 13, 2024 | 3.980 | 4.010 | 3.720 | 3.800 | 25,881 | -0.21(-5.24%) |
Aug 12, 2024 | 4.380 | 4.380 | 3.705 | 4.010 | 54,855 | -0.40(-9.07%) |
Aug 09, 2024 | 4.260 | 4.730 | 3.920 | 4.410 | 40,621 | +0.02(+0.46%) |
Aug 08, 2024 | 4.950 | 5.430 | 4.250 | 4.390 | 110,706 | -0.65(-12.90%) |
Aug 07, 2024 | 5.180 | 5.920 | 4.950 | 5.040 | 107,182 | -0.08(-1.56%) |
Aug 06, 2024 | 5.130 | 5.130 | 4.960 | 5.120 | 15,554 | +0.14(+2.81%) |
Aug 05, 2024 | 4.680 | 5.110 | 4.668 | 4.980 | 21,326 | +0.02(+0.40%) |
Aug 02, 2024 | 4.850 | 5.167 | 4.850 | 4.960 | 13,802 | -0.12(-2.36%) |
Aug 01, 2024 | 5.270 | 5.270 | 4.960 | 5.080 | 9,566 | -0.13(-2.50%) |
Jul 31, 2024 | 4.980 | 5.220 | 4.950 | 5.210 | 16,906 | +0.20(+3.99%) |
Jul 30, 2024 | 4.950 | 5.068 | 4.950 | 5.010 | 11,099 | +0.08(+1.62%) |
Jul 29, 2024 | 5.430 | 5.430 | 4.860 | 4.930 | 52,494 | -0.58(-10.53%) |
Jul 26, 2024 | 6.000 | 6.000 | 5.510 | 5.510 | 14,973 | -0.31(-5.33%) |
Jul 25, 2024 | 5.960 | 6.025 | 5.770 | 5.820 | 10,076 | -0.13(-2.18%) |
Jul 24, 2024 | 6.500 | 6.500 | 5.810 | 5.950 | 26,704 | -0.46(-7.18%) |
Jul 23, 2024 | 6.270 | 7.180 | 6.170 | 6.410 | 37,217 | +0.08(+1.26%) |
Jul 22, 2024 | 5.730 | 6.500 | 5.730 | 6.330 | 26,429 | +0.68(+12.04%) |
Jul 19, 2024 | 5.480 | 5.970 | 5.410 | 5.650 | 33,973 | +0.11(+1.99%) |
Jul 18, 2024 | 6.330 | 6.430 | 5.410 | 5.540 | 87,480 | -0.84(-13.17%) |
Jul 17, 2024 | 6.930 | 6.960 | 6.150 | 6.380 | 53,977 | -0.53(-7.67%) |
Jul 16, 2024 | 7.140 | 7.290 | 6.850 | 6.910 | 38,654 | -0.23(-3.22%) |
Jul 15, 2024 | 7.610 | 7.610 | 7.140 | 7.140 | 58,814 | -0.55(-7.15%) |
Jul 12, 2024 | 7.890 | 7.898 | 7.544 | 7.690 | 7,994 | +0.01(+0.13%) |
Jul 11, 2024 | 7.580 | 7.750 | 7.500 | 7.680 | 14,015 | +0.13(+1.72%) |
Jul 10, 2024 | 7.620 | 7.850 | 7.510 | 7.550 | 12,738 | -0.17(-2.20%) |
Jul 09, 2024 | 7.710 | 7.720 | 7.395 | 7.720 | 19,272 | +0.29(+3.83%) |
Jul 08, 2024 | 7.300 | 7.780 | 7.000 | 7.435 | 34,540 | +0.14(+1.99%) |
Jul 05, 2024 | 7.870 | 7.909 | 7.105 | 7.290 | 30,344 | -0.54(-6.90%) |
Jul 03, 2024 | 7.560 | 8.227 | 7.502 | 7.830 | 21,743 | +0.27(+3.57%) |
Jul 02, 2024 | 7.810 | 7.900 | 7.328 | 7.560 | 33,747 | -0.16(-2.07%) |