Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.300 | 4.330 | 4.200 | 4.240 | 753,054 | +0.00(+0.00%) |
Sep 26, 2024 | 4.160 | 4.240 | 4.080 | 4.240 | 741,970 | +0.09(+2.17%) |
Sep 25, 2024 | 4.420 | 4.470 | 4.140 | 4.150 | 751,641 | -0.27(-6.11%) |
Sep 24, 2024 | 4.660 | 4.665 | 4.300 | 4.420 | 1,883,888 | -0.19(-4.12%) |
Sep 23, 2024 | 4.480 | 4.700 | 4.415 | 4.610 | 1,610,217 | +0.12(+2.67%) |
Sep 20, 2024 | 4.620 | 4.640 | 4.440 | 4.490 | 5,386,499 | -0.15(-3.23%) |
Sep 19, 2024 | 4.520 | 4.695 | 4.415 | 4.640 | 1,003,938 | +0.20(+4.50%) |
Sep 18, 2024 | 4.450 | 4.580 | 4.370 | 4.440 | 689,623 | +0.01(+0.23%) |
Sep 17, 2024 | 4.350 | 4.455 | 4.300 | 4.430 | 817,800 | +0.11(+2.55%) |
Sep 16, 2024 | 4.220 | 4.475 | 4.140 | 4.320 | 1,583,261 | +0.12(+2.86%) |
Sep 13, 2024 | 4.250 | 4.300 | 4.180 | 4.200 | 657,876 | -0.04(-0.94%) |
Sep 12, 2024 | 4.290 | 4.330 | 4.155 | 4.240 | 628,263 | -0.08(-1.85%) |
Sep 11, 2024 | 4.370 | 4.440 | 4.295 | 4.320 | 688,518 | -0.08(-1.82%) |
Sep 10, 2024 | 4.270 | 4.420 | 4.245 | 4.400 | 510,349 | +0.14(+3.29%) |
Sep 09, 2024 | 4.360 | 4.580 | 4.220 | 4.260 | 1,360,772 | -0.16(-3.62%) |
Sep 06, 2024 | 4.550 | 4.640 | 4.350 | 4.420 | 1,039,449 | -0.12(-2.64%) |
Sep 05, 2024 | 4.400 | 4.540 | 4.350 | 4.540 | 583,718 | +0.13(+2.95%) |
Sep 04, 2024 | 4.180 | 4.500 | 4.140 | 4.410 | 594,674 | +0.20(+4.75%) |
Sep 03, 2024 | 4.240 | 4.300 | 4.140 | 4.210 | 1,061,112 | -0.06(-1.41%) |
Aug 30, 2024 | 4.240 | 4.310 | 4.165 | 4.270 | 1,079,336 | +0.05(+1.18%) |
Aug 29, 2024 | 4.210 | 4.405 | 4.210 | 4.220 | 1,327,417 | +0.01(+0.24%) |
Aug 28, 2024 | 4.320 | 4.420 | 4.200 | 4.210 | 1,111,391 | -0.11(-2.55%) |
Aug 27, 2024 | 4.290 | 4.390 | 4.200 | 4.320 | 944,322 | -0.01(-0.23%) |
Aug 26, 2024 | 4.450 | 4.450 | 4.285 | 4.330 | 520,776 | -0.04(-0.92%) |
Aug 23, 2024 | 4.410 | 4.540 | 4.340 | 4.370 | 784,476 | -0.04(-0.91%) |
Aug 22, 2024 | 4.480 | 4.540 | 4.390 | 4.410 | 382,358 | -0.07(-1.56%) |
Aug 21, 2024 | 4.500 | 4.590 | 4.370 | 4.480 | 544,585 | -0.02(-0.44%) |
Aug 20, 2024 | 4.450 | 4.530 | 4.380 | 4.500 | 598,465 | +0.05(+1.12%) |
Aug 19, 2024 | 4.360 | 4.455 | 4.220 | 4.450 | 926,897 | +0.10(+2.30%) |
Aug 16, 2024 | 4.500 | 4.530 | 4.300 | 4.350 | 733,584 | -0.16(-3.55%) |
Aug 15, 2024 | 4.370 | 4.520 | 4.150 | 4.510 | 1,099,888 | +0.25(+5.87%) |
Aug 14, 2024 | 4.200 | 4.340 | 4.095 | 4.260 | 7,151,474 | +0.12(+2.90%) |
Aug 13, 2024 | 4.200 | 4.215 | 4.000 | 4.140 | 896,623 | +0.04(+0.98%) |
Aug 12, 2024 | 4.000 | 4.165 | 3.990 | 4.100 | 607,473 | +0.12(+3.02%) |
Aug 09, 2024 | 4.050 | 4.180 | 3.960 | 3.980 | 489,411 | -0.07(-1.73%) |
Aug 08, 2024 | 4.010 | 4.080 | 3.920 | 4.050 | 910,924 | +0.05(+1.25%) |
Aug 07, 2024 | 4.320 | 4.350 | 3.885 | 4.000 | 817,683 | -0.18(-4.31%) |
Aug 06, 2024 | 3.960 | 4.250 | 3.920 | 4.180 | 795,001 | +0.22(+5.56%) |
Aug 05, 2024 | 3.930 | 4.095 | 3.830 | 3.960 | 993,296 | -0.20(-4.81%) |
Aug 02, 2024 | 4.370 | 4.370 | 4.155 | 4.160 | 747,550 | -0.38(-8.37%) |
Aug 01, 2024 | 4.660 | 4.740 | 4.510 | 4.540 | 1,279,107 | -0.06(-1.30%) |
Jul 31, 2024 | 4.260 | 4.680 | 4.195 | 4.600 | 1,493,864 | +0.34(+7.98%) |
Jul 30, 2024 | 4.440 | 4.500 | 4.260 | 4.260 | 640,372 | -0.14(-3.18%) |
Jul 29, 2024 | 4.440 | 4.540 | 4.355 | 4.400 | 815,487 | -0.06(-1.35%) |
Jul 26, 2024 | 4.620 | 4.719 | 4.420 | 4.460 | 624,535 | -0.12(-2.62%) |
Jul 25, 2024 | 4.520 | 4.680 | 4.510 | 4.580 | 555,565 | +0.07(+1.55%) |
Jul 24, 2024 | 4.450 | 4.725 | 4.370 | 4.510 | 1,028,853 | +0.05(+1.12%) |
Jul 23, 2024 | 4.570 | 4.650 | 4.450 | 4.460 | 891,421 | -0.16(-3.46%) |
Jul 22, 2024 | 4.440 | 4.645 | 4.430 | 4.620 | 986,881 | +0.15(+3.36%) |
Jul 19, 2024 | 4.630 | 4.748 | 4.460 | 4.470 | 989,223 | -0.24(-5.10%) |
Jul 18, 2024 | 4.780 | 4.875 | 4.605 | 4.710 | 1,351,378 | -0.07(-1.46%) |
Jul 17, 2024 | 4.870 | 4.870 | 4.660 | 4.780 | 1,506,663 | -0.18(-3.63%) |
Jul 16, 2024 | 4.990 | 5.000 | 4.815 | 4.960 | 1,221,022 | +0.01(+0.20%) |
Jul 15, 2024 | 4.910 | 5.025 | 4.870 | 4.950 | 1,259,237 | +0.06(+1.23%) |
Jul 12, 2024 | 5.000 | 5.110 | 4.830 | 4.890 | 1,902,863 | -0.18(-3.55%) |
Jul 11, 2024 | 4.910 | 5.090 | 4.830 | 5.070 | 1,449,453 | +0.24(+4.97%) |
Jul 10, 2024 | 4.850 | 4.900 | 4.690 | 4.830 | 724,454 | -0.01(-0.21%) |
Jul 09, 2024 | 4.560 | 4.850 | 4.490 | 4.840 | 968,214 | +0.27(+5.91%) |
Jul 08, 2024 | 4.460 | 4.640 | 4.460 | 4.570 | 898,741 | +0.14(+3.16%) |
Jul 05, 2024 | 4.310 | 4.450 | 4.300 | 4.430 | 1,486,148 | +0.10(+2.31%) |
Jul 03, 2024 | 4.280 | 4.450 | 4.271 | 4.330 | 747,297 | +0.03(+0.70%) |
Jul 02, 2024 | 4.560 | 4.690 | 4.290 | 4.300 | 2,178,028 | -0.34(-7.33%) |