Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.619 | 5.790 | 4.450 | 5.447 | 47,825 | +0.84(+18.16%) |
Sep 26, 2024 | 4.690 | 4.740 | 4.610 | 4.610 | 1,060 | -0.09(-1.91%) |
Sep 25, 2024 | 4.880 | 4.960 | 4.690 | 4.700 | 1,847 | +0.06(+1.29%) |
Sep 24, 2024 | 5.120 | 5.120 | 4.640 | 4.640 | 1,305 | +0.17(+3.80%) |
Sep 23, 2024 | 4.510 | 5.323 | 4.470 | 4.470 | 12,688 | -0.13(-2.83%) |
Sep 20, 2024 | 4.920 | 4.920 | 4.600 | 4.600 | 677 | +0.10(+2.22%) |
Sep 19, 2024 | 4.450 | 4.500 | 4.450 | 4.500 | 1,039 | +0.10(+2.27%) |
Sep 18, 2024 | 4.370 | 4.400 | 4.300 | 4.400 | 3,091 | +0.11(+2.56%) |
Sep 17, 2024 | 4.390 | 4.440 | 4.050 | 4.290 | 2,297 | -0.31(-6.74%) |
Sep 13, 2024 | 4.600 | 279 | +0.25(+5.75%) | |||
Sep 12, 2024 | 4.263 | 4.350 | 4.180 | 4.350 | 2,883 | +0.15(+3.57%) |
Sep 11, 2024 | 4.210 | 4.260 | 4.050 | 4.200 | 13,016 | -0.15(-3.45%) |
Sep 10, 2024 | 4.080 | 4.450 | 3.985 | 4.350 | 5,372 | +0.15(+3.57%) |
Sep 09, 2024 | 4.090 | 4.200 | 4.090 | 4.200 | 2,872 | -0.09(-2.10%) |
Sep 06, 2024 | 4.120 | 4.470 | 4.090 | 4.290 | 4,781 | +0.20(+4.89%) |
Sep 05, 2024 | 4.200 | 4.510 | 4.070 | 4.090 | 5,426 | +0.02(+0.49%) |
Sep 04, 2024 | 4.100 | 4.100 | 4.050 | 4.070 | 2,027 | -0.04(-0.97%) |
Sep 03, 2024 | 4.100 | 4.310 | 3.990 | 4.110 | 5,445 | -0.11(-2.61%) |
Aug 30, 2024 | 3.920 | 4.320 | 3.850 | 4.220 | 21,375 | +0.13(+3.18%) |
Aug 29, 2024 | 4.220 | 4.220 | 4.090 | 4.090 | 3,670 | -0.23(-5.32%) |
Aug 28, 2024 | 4.570 | 4.950 | 4.230 | 4.320 | 5,614 | -0.35(-7.49%) |
Aug 27, 2024 | 4.540 | 4.800 | 3.940 | 4.670 | 19,148 | +0.02(+0.43%) |
Aug 26, 2024 | 5.090 | 5.350 | 4.400 | 4.650 | 33,693 | -0.35(-7.00%) |
Aug 23, 2024 | 5.290 | 5.504 | 4.920 | 5.000 | 9,149 | -0.11(-2.15%) |
Aug 22, 2024 | 5.780 | 5.895 | 5.110 | 5.110 | 42,441 | -0.58(-10.19%) |
Aug 21, 2024 | 5.975 | 5.975 | 5.570 | 5.690 | 4,403 | -0.21(-3.56%) |
Aug 20, 2024 | 6.150 | 6.150 | 5.520 | 5.900 | 13,114 | -0.09(-1.50%) |
Aug 19, 2024 | 6.000 | 6.032 | 5.520 | 5.990 | 8,073 | -0.01(-0.17%) |
Aug 16, 2024 | 5.650 | 6.160 | 5.650 | 6.000 | 23,048 | +0.58(+10.70%) |
Aug 15, 2024 | 5.500 | 5.500 | 5.300 | 5.420 | 9,025 | -0.16(-2.87%) |
Aug 14, 2024 | 5.830 | 5.990 | 4.680 | 5.580 | 31,538 | -0.22(-3.79%) |
Aug 13, 2024 | 6.070 | 6.240 | 5.589 | 5.800 | 32,611 | -0.34(-5.61%) |
Aug 12, 2024 | 6.060 | 6.290 | 5.920 | 6.145 | 24,837 | -0.11(-1.68%) |
Aug 09, 2024 | 5.870 | 6.490 | 5.870 | 6.250 | 41,321 | +0.03(+0.48%) |
Aug 08, 2024 | 5.250 | 6.240 | 5.000 | 6.220 | 115,391 | +1.02(+19.62%) |
Aug 07, 2024 | 5.410 | 6.576 | 5.039 | 5.200 | 38,246 | -0.21(-3.81%) |
Aug 06, 2024 | 5.040 | 5.740 | 4.650 | 5.406 | 21,735 | +0.13(+2.39%) |
Aug 05, 2024 | 5.710 | 5.710 | 5.000 | 5.280 | 21,528 | -0.36(-6.38%) |
Aug 02, 2024 | 5.440 | 6.480 | 5.290 | 5.640 | 62,014 | +0.35(+6.62%) |
Aug 01, 2024 | 5.870 | 5.870 | 5.024 | 5.290 | 74,311 | +0.19(+3.73%) |
Jul 31, 2024 | 4.510 | 5.425 | 4.250 | 5.100 | 21,326 | +0.50(+10.87%) |
Jul 30, 2024 | 4.690 | 4.740 | 4.300 | 4.600 | 58,333 | +0.03(+0.66%) |
Jul 29, 2024 | 5.000 | 5.110 | 4.109 | 4.570 | 78,750 | -0.05(-1.08%) |
Jul 26, 2024 | 3.750 | 4.620 | 3.615 | 4.620 | 60,257 | +1.04(+29.05%) |
Jul 25, 2024 | 3.620 | 3.615 | 3.400 | 3.580 | 315,719 | +0.07(+1.97%) |
Jul 24, 2024 | 3.400 | 3.650 | 3.284 | 3.511 | 15,026 | +0.29(+9.04%) |
Jul 23, 2024 | 3.510 | 3.510 | 3.220 | 3.220 | 6,107 | -0.07(-2.28%) |
Jul 22, 2024 | 3.314 | 3.650 | 3.295 | 3.295 | 4,746 | -0.06(-1.64%) |
Jul 19, 2024 | 3.400 | 3.400 | 3.330 | 3.350 | 1,472 | -0.30(-8.22%) |
Jul 18, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 314 | +0.02(+0.41%) |
Jul 16, 2024 | 3.635 | 201 | +0.12(+3.56%) | |||
Jul 15, 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 573 | -0.13(-3.57%) |
Jul 12, 2024 | 3.620 | 3.640 | 3.600 | 3.640 | 522 | -0.12(-3.24%) |
Jul 11, 2024 | 3.762 | 3.762 | 3.762 | 3.762 | 446 | -0.04(-1.02%) |
Jul 10, 2024 | 3.616 | 3.840 | 3.500 | 3.801 | 8,792 | +0.15(+4.13%) |
Jul 05, 2024 | 3.650 | 236 | +0.11(+3.11%) | |||
Jul 03, 2024 | 4.010 | 4.010 | 3.500 | 3.540 | 8,070 | -0.46(-11.50%) |
Jul 02, 2024 | 3.810 | 4.200 | 3.810 | 4.000 | 5,870 | -0.13(-3.15%) |