Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 5.130 | 5.450 | 5.000 | 5.000 | 116,307 | -0.05(-0.99%) |
Sep 13, 2024 | 4.710 | 5.110 | 4.400 | 5.050 | 194,701 | +0.59(+13.23%) |
Sep 12, 2024 | 4.700 | 5.230 | 4.110 | 4.460 | 2,118,844 | +0.39(+9.58%) |
Sep 11, 2024 | 3.990 | 4.700 | 3.904 | 4.070 | 165,770 | +0.12(+3.04%) |
Sep 10, 2024 | 4.180 | 4.445 | 3.600 | 3.950 | 26,361 | -0.28(-6.62%) |
Sep 09, 2024 | 4.050 | 4.230 | 4.050 | 4.230 | 10,469 | -0.02(-0.47%) |
Sep 05, 2024 | 4.250 | 192 | +0.07(+1.58%) | |||
Sep 04, 2024 | 4.184 | 4.184 | 4.184 | 4.184 | 709 | +0.03(+0.70%) |
Sep 03, 2024 | 4.205 | 4.205 | 4.130 | 4.155 | 5,363 | -0.06(-1.54%) |
Aug 30, 2024 | 4.170 | 4.250 | 4.060 | 4.220 | 14,825 | +0.04(+1.05%) |
Aug 29, 2024 | 4.408 | 4.408 | 4.120 | 4.176 | 10,766 | -0.32(-7.20%) |
Aug 28, 2024 | 4.600 | 4.600 | 4.500 | 4.500 | 979 | -0.24(-5.06%) |
Aug 27, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 771 | +0.22(+4.87%) |
Aug 26, 2024 | 4.970 | 4.970 | 4.520 | 4.520 | 3,388 | -0.12(-2.48%) |
Aug 23, 2024 | 4.550 | 4.900 | 4.430 | 4.635 | 4,328 | +0.23(+5.13%) |
Aug 22, 2024 | 4.320 | 4.409 | 4.320 | 4.409 | 624 | -0.02(-0.48%) |
Aug 21, 2024 | 4.410 | 4.440 | 3.970 | 4.430 | 4,587 | -0.08(-1.77%) |
Aug 20, 2024 | 4.790 | 4.790 | 4.360 | 4.510 | 885 | -0.06(-1.32%) |
Aug 19, 2024 | 4.450 | 4.570 | 4.280 | 4.570 | 7,934 | +0.08(+1.79%) |
Aug 16, 2024 | 4.420 | 4.490 | 4.420 | 4.490 | 4,066 | -0.02(-0.44%) |
Aug 14, 2024 | 4.510 | 395 | +0.08(+1.81%) | |||
Aug 12, 2024 | 4.430 | 184 | -0.03(-0.67%) | |||
Aug 09, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 315 | -0.17(-3.64%) |
Aug 08, 2024 | 4.460 | 4.628 | 4.460 | 4.628 | 520 | +0.13(+2.85%) |
Aug 07, 2024 | 4.510 | 4.510 | 4.500 | 4.500 | 1,364 | -0.01(-0.22%) |
Aug 06, 2024 | 4.550 | 4.850 | 4.500 | 4.510 | 4,193 | -0.29(-6.04%) |
Aug 05, 2024 | 4.750 | 4.800 | 4.550 | 4.800 | 4,677 | +0.05(+1.05%) |
Aug 02, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 209 | -0.12(-2.46%) |
Aug 01, 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 261 | +0.08(+1.67%) |
Jul 31, 2024 | 4.730 | 4.940 | 4.730 | 4.790 | 1,518 | -0.02(-0.42%) |
Jul 30, 2024 | 5.010 | 5.180 | 4.810 | 4.810 | 7,285 | -0.17(-3.41%) |
Jul 29, 2024 | 4.960 | 5.100 | 4.960 | 4.980 | 4,926 | +0.08(+1.63%) |
Jul 26, 2024 | 5.000 | 5.090 | 4.900 | 4.900 | 3,480 | +0.09(+1.87%) |
Jul 25, 2024 | 4.710 | 4.846 | 4.710 | 4.810 | 1,791 | +0.02(+0.42%) |
Jul 24, 2024 | 4.900 | 4.920 | 4.540 | 4.790 | 10,331 | -0.11(-2.24%) |
Jul 23, 2024 | 5.100 | 5.100 | 4.900 | 4.900 | 1,615 | -0.15(-2.97%) |
Jul 22, 2024 | 5.093 | 5.234 | 4.860 | 5.050 | 9,486 | +0.00(+0.10%) |
Jul 19, 2024 | 5.160 | 5.442 | 4.927 | 5.045 | 21,949 | +0.12(+2.54%) |
Jul 18, 2024 | 5.070 | 5.070 | 4.920 | 4.920 | 1,739 | -0.22(-4.28%) |
Jul 17, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 1,158 | +0.28(+5.76%) |
Jul 16, 2024 | 4.880 | 4.880 | 4.860 | 4.860 | 728 | -0.15(-2.99%) |
Jul 15, 2024 | 4.890 | 5.030 | 4.890 | 5.010 | 3,590 | -0.05(-0.99%) |
Jul 12, 2024 | 4.990 | 5.090 | 4.860 | 5.060 | 2,013 | +0.06(+1.20%) |
Jul 11, 2024 | 5.050 | 5.090 | 5.000 | 5.000 | 1,653 | -0.14(-2.72%) |
Jul 10, 2024 | 5.120 | 5.150 | 5.000 | 5.140 | 1,878 | +0.13(+2.59%) |
Jul 09, 2024 | 5.010 | 5.120 | 4.880 | 5.010 | 1,831 | -0.01(-0.20%) |
Jul 08, 2024 | 4.920 | 5.020 | 4.920 | 5.020 | 1,313 | -0.03(-0.59%) |
Jul 05, 2024 | 4.850 | 5.050 | 4.850 | 5.050 | 6,101 | +0.20(+4.12%) |
Jul 03, 2024 | 4.860 | 4.860 | 4.850 | 4.850 | 730 | -0.01(-0.21%) |
Jul 02, 2024 | 4.990 | 4.990 | 4.860 | 4.860 | 2,324 | -0.09(-1.82%) |