Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.000 | 5.240 | 5.000 | 5.220 | 481,187 | +0.35(+7.19%) |
Sep 25, 2024 | 4.940 | 4.970 | 4.865 | 4.870 | 96,236 | -0.09(-1.81%) |
Sep 24, 2024 | 4.900 | 4.960 | 4.886 | 4.960 | 128,614 | +0.11(+2.27%) |
Sep 23, 2024 | 4.750 | 4.850 | 4.750 | 4.850 | 128,904 | +0.10(+2.11%) |
Sep 20, 2024 | 4.760 | 4.820 | 4.720 | 4.750 | 132,608 | -0.01(-0.21%) |
Sep 19, 2024 | 4.730 | 4.790 | 4.690 | 4.760 | 111,863 | +0.03(+0.63%) |
Sep 18, 2024 | 4.720 | 4.819 | 4.710 | 4.730 | 95,366 | -0.02(-0.42%) |
Sep 17, 2024 | 4.750 | 4.775 | 4.710 | 4.750 | 152,023 | -0.02(-0.42%) |
Sep 16, 2024 | 4.540 | 4.820 | 4.540 | 4.770 | 586,707 | +0.23(+5.18%) |
Sep 13, 2024 | 4.570 | 4.590 | 4.450 | 4.535 | 361,742 | +0.04(+0.78%) |
Sep 12, 2024 | 4.450 | 4.510 | 4.410 | 4.500 | 155,789 | +0.11(+2.51%) |
Sep 11, 2024 | 4.370 | 4.400 | 4.300 | 4.390 | 101,799 | +0.02(+0.46%) |
Sep 10, 2024 | 4.410 | 4.410 | 4.360 | 4.370 | 75,553 | -0.04(-0.79%) |
Sep 09, 2024 | 4.400 | 4.440 | 4.360 | 4.405 | 111,912 | -0.06(-1.45%) |
Sep 06, 2024 | 4.500 | 4.539 | 4.400 | 4.470 | 108,828 | -0.03(-0.67%) |
Sep 05, 2024 | 4.470 | 4.550 | 4.470 | 4.500 | 92,786 | +0.08(+1.81%) |
Sep 04, 2024 | 4.450 | 4.470 | 4.412 | 4.420 | 62,825 | -0.02(-0.45%) |
Sep 03, 2024 | 4.540 | 4.560 | 4.435 | 4.440 | 107,584 | -0.16(-3.48%) |
Aug 30, 2024 | 4.560 | 4.630 | 4.550 | 4.600 | 87,972 | +0.03(+0.66%) |
Aug 29, 2024 | 4.540 | 4.630 | 4.530 | 4.570 | 79,266 | +0.04(+0.88%) |
Aug 28, 2024 | 4.520 | 4.620 | 4.490 | 4.530 | 107,250 | +0.03(+0.67%) |
Aug 27, 2024 | 4.540 | 4.550 | 4.475 | 4.500 | 93,398 | -0.05(-1.10%) |
Aug 26, 2024 | 4.580 | 4.607 | 4.530 | 4.550 | 70,624 | -0.03(-0.66%) |
Aug 23, 2024 | 4.540 | 4.620 | 4.520 | 4.580 | 60,756 | +0.09(+2.00%) |
Aug 22, 2024 | 4.630 | 4.650 | 4.472 | 4.490 | 127,502 | -0.16(-3.44%) |
Aug 21, 2024 | 4.600 | 4.695 | 4.550 | 4.650 | 183,989 | +0.05(+1.09%) |
Aug 20, 2024 | 4.640 | 4.645 | 4.590 | 4.600 | 57,852 | -0.04(-0.86%) |
Aug 19, 2024 | 4.640 | 4.660 | 4.590 | 4.640 | 83,282 | -0.03(-0.64%) |
Aug 16, 2024 | 4.620 | 4.730 | 4.620 | 4.670 | 107,332 | +0.03(+0.65%) |
Aug 15, 2024 | 4.660 | 4.700 | 4.620 | 4.640 | 136,449 | -0.01(-0.22%) |
Aug 14, 2024 | 4.660 | 4.690 | 4.620 | 4.650 | 95,599 | +0.01(+0.22%) |
Aug 13, 2024 | 4.520 | 4.670 | 4.520 | 4.640 | 150,790 | +0.13(+2.88%) |
Aug 12, 2024 | 4.640 | 4.645 | 4.500 | 4.510 | 197,790 | -0.19(-4.04%) |
Aug 09, 2024 | 4.750 | 4.755 | 4.640 | 4.700 | 171,436 | +0.01(+0.21%) |
Aug 08, 2024 | 4.610 | 4.700 | 4.560 | 4.690 | 160,117 | +0.19(+4.22%) |
Aug 07, 2024 | 4.440 | 4.530 | 4.385 | 4.500 | 533,192 | +0.34(+8.17%) |
Aug 06, 2024 | 4.070 | 4.180 | 4.070 | 4.160 | 289,688 | +0.09(+2.21%) |
Aug 05, 2024 | 4.160 | 4.160 | 4.040 | 4.070 | 363,480 | -0.20(-4.68%) |
Aug 02, 2024 | 4.300 | 4.370 | 4.200 | 4.270 | 380,256 | -0.08(-1.84%) |
Aug 01, 2024 | 4.510 | 4.590 | 4.350 | 4.350 | 228,285 | -0.20(-4.40%) |
Jul 31, 2024 | 4.500 | 4.620 | 4.485 | 4.550 | 230,367 | +0.03(+0.66%) |
Jul 30, 2024 | 4.560 | 4.570 | 4.451 | 4.520 | 289,677 | -0.05(-1.09%) |
Jul 29, 2024 | 4.590 | 4.640 | 4.520 | 4.570 | 183,922 | -0.13(-2.77%) |
Jul 26, 2024 | 4.730 | 4.740 | 4.652 | 4.700 | 136,448 | +0.01(+0.21%) |
Jul 25, 2024 | 4.640 | 4.740 | 4.620 | 4.690 | 209,864 | +0.05(+1.08%) |
Jul 24, 2024 | 4.740 | 4.760 | 4.610 | 4.640 | 244,731 | -0.06(-1.28%) |
Jul 23, 2024 | 4.540 | 4.705 | 4.540 | 4.700 | 305,589 | +0.16(+3.52%) |
Jul 22, 2024 | 4.540 | 4.580 | 4.535 | 4.540 | 102,335 | +0.00(+0.00%) |
Jul 19, 2024 | 4.630 | 4.630 | 4.530 | 4.540 | 122,678 | -0.09(-1.94%) |
Jul 18, 2024 | 4.650 | 4.749 | 4.555 | 4.630 | 245,588 | -0.07(-1.49%) |
Jul 17, 2024 | 4.690 | 4.740 | 4.660 | 4.700 | 166,712 | -0.04(-0.84%) |
Jul 16, 2024 | 4.660 | 4.740 | 4.635 | 4.740 | 296,026 | +0.09(+1.94%) |
Jul 15, 2024 | 4.670 | 4.690 | 4.610 | 4.650 | 169,509 | +0.02(+0.43%) |
Jul 12, 2024 | 4.530 | 4.668 | 4.520 | 4.630 | 209,863 | +0.11(+2.43%) |
Jul 11, 2024 | 4.520 | 4.610 | 4.520 | 4.520 | 287,877 | +0.05(+1.12%) |
Jul 10, 2024 | 4.470 | 4.530 | 4.445 | 4.470 | 237,223 | +0.01(+0.22%) |
Jul 09, 2024 | 4.560 | 4.610 | 4.455 | 4.460 | 268,628 | -0.01(-0.22%) |
Jul 08, 2024 | 4.500 | 4.600 | 4.470 | 4.470 | 183,140 | -0.01(-0.22%) |
Jul 05, 2024 | 4.460 | 4.540 | 4.431 | 4.480 | 324,663 | +0.02(+0.45%) |
Jul 03, 2024 | 4.480 | 4.515 | 4.451 | 4.460 | 127,990 | +0.00(+0.00%) |
Jul 02, 2024 | 4.430 | 4.560 | 4.430 | 4.460 | 353,608 | +0.06(+1.36%) |