Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 5.160 | 5.195 | 5.135 | 5.180 | 290,774 | +0.02(+0.39%) |
Sep 27, 2024 | 5.170 | 5.198 | 5.100 | 5.160 | 464,575 | -0.02(-0.39%) |
Sep 26, 2024 | 5.150 | 5.235 | 5.150 | 5.180 | 459,950 | +0.09(+1.77%) |
Sep 25, 2024 | 5.090 | 5.150 | 5.042 | 5.090 | 463,118 | -0.04(-0.78%) |
Sep 24, 2024 | 4.970 | 5.140 | 4.952 | 5.130 | 691,784 | +0.25(+5.12%) |
Sep 23, 2024 | 4.880 | 4.940 | 4.840 | 4.880 | 455,629 | +0.04(+0.83%) |
Sep 20, 2024 | 4.880 | 4.934 | 4.810 | 4.840 | 917,677 | -0.10(-2.02%) |
Sep 19, 2024 | 4.860 | 4.950 | 4.830 | 4.940 | 423,160 | +0.15(+3.13%) |
Sep 18, 2024 | 4.810 | 4.920 | 4.750 | 4.790 | 439,467 | +0.01(+0.21%) |
Sep 17, 2024 | 4.860 | 4.860 | 4.750 | 4.780 | 490,021 | -0.04(-0.83%) |
Sep 16, 2024 | 4.770 | 4.830 | 4.700 | 4.820 | 351,242 | +0.07(+1.47%) |
Sep 13, 2024 | 4.680 | 4.785 | 4.680 | 4.750 | 407,384 | +0.09(+1.93%) |
Sep 12, 2024 | 4.610 | 4.770 | 4.610 | 4.660 | 435,259 | +0.06(+1.30%) |
Sep 11, 2024 | 4.550 | 4.620 | 4.530 | 4.600 | 492,952 | +0.08(+1.77%) |
Sep 10, 2024 | 4.590 | 4.590 | 4.452 | 4.520 | 530,205 | -0.08(-1.74%) |
Sep 09, 2024 | 4.630 | 4.671 | 4.580 | 4.600 | 405,549 | +0.00(+0.00%) |
Sep 06, 2024 | 4.690 | 4.730 | 4.590 | 4.600 | 498,549 | -0.08(-1.71%) |
Sep 05, 2024 | 4.800 | 4.800 | 4.680 | 4.680 | 618,747 | -0.10(-2.09%) |
Sep 04, 2024 | 4.860 | 4.890 | 4.780 | 4.780 | 568,002 | -0.08(-1.65%) |
Sep 03, 2024 | 5.080 | 5.100 | 4.860 | 4.860 | 662,816 | -0.25(-4.89%) |
Aug 30, 2024 | 5.040 | 5.110 | 5.010 | 5.110 | 283,643 | +0.07(+1.39%) |
Aug 29, 2024 | 5.030 | 5.050 | 4.975 | 5.040 | 282,257 | +0.07(+1.41%) |
Aug 28, 2024 | 5.070 | 5.180 | 4.960 | 4.970 | 560,097 | -0.13(-2.55%) |
Aug 27, 2024 | 5.060 | 5.130 | 5.010 | 5.100 | 517,826 | +0.04(+0.79%) |
Aug 26, 2024 | 5.000 | 5.090 | 4.940 | 5.060 | 616,311 | +0.09(+1.81%) |
Aug 23, 2024 | 4.950 | 5.045 | 4.900 | 4.970 | 676,135 | +0.04(+0.81%) |
Aug 22, 2024 | 4.960 | 5.000 | 4.930 | 4.930 | 336,108 | -0.03(-0.60%) |
Aug 21, 2024 | 5.010 | 5.098 | 4.960 | 4.960 | 525,905 | -0.02(-0.40%) |
Aug 20, 2024 | 5.030 | 5.030 | 4.940 | 4.980 | 442,056 | -0.05(-0.99%) |
Aug 19, 2024 | 4.990 | 5.070 | 4.990 | 5.030 | 424,794 | +0.06(+1.21%) |
Aug 16, 2024 | 4.970 | 5.000 | 4.902 | 4.970 | 379,525 | +0.02(+0.40%) |
Aug 15, 2024 | 5.010 | 5.020 | 4.920 | 4.950 | 481,284 | +0.01(+0.20%) |
Aug 14, 2024 | 5.040 | 5.060 | 4.915 | 4.940 | 456,323 | -0.08(-1.59%) |
Aug 13, 2024 | 5.050 | 5.056 | 4.920 | 5.020 | 595,248 | -0.01(-0.20%) |
Aug 12, 2024 | 4.760 | 5.040 | 4.730 | 5.030 | 1,505,481 | +0.25(+5.23%) |
Aug 09, 2024 | 4.680 | 4.780 | 4.640 | 4.780 | 493,763 | +0.06(+1.27%) |
Aug 08, 2024 | 4.750 | 4.750 | 4.630 | 4.720 | 659,943 | +0.01(+0.21%) |
Aug 07, 2024 | 4.810 | 4.850 | 4.635 | 4.710 | 592,822 | -0.05(-1.05%) |
Aug 06, 2024 | 4.600 | 4.800 | 4.532 | 4.760 | 676,578 | +0.10(+2.15%) |
Aug 05, 2024 | 4.530 | 4.705 | 4.300 | 4.660 | 865,161 | -0.10(-2.10%) |
Aug 02, 2024 | 4.860 | 4.895 | 4.760 | 4.760 | 796,311 | -0.18(-3.64%) |