Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.430 | 4.590 | 4.430 | 4.510 | 34,696 | +0.07(+1.58%) |
Sep 26, 2024 | 4.480 | 4.510 | 4.420 | 4.440 | 48,838 | -0.05(-1.11%) |
Sep 25, 2024 | 4.600 | 4.600 | 4.460 | 4.490 | 58,761 | -0.10(-2.18%) |
Sep 24, 2024 | 4.650 | 4.650 | 4.550 | 4.590 | 38,486 | -0.02(-0.43%) |
Sep 23, 2024 | 4.650 | 4.678 | 4.570 | 4.610 | 47,755 | +0.00(+0.00%) |
Sep 20, 2024 | 4.650 | 4.705 | 4.591 | 4.610 | 46,140 | -0.08(-1.71%) |
Sep 19, 2024 | 4.670 | 4.810 | 4.650 | 4.690 | 65,958 | +0.09(+1.96%) |
Sep 18, 2024 | 4.890 | 4.900 | 4.550 | 4.600 | 174,445 | -0.26(-5.35%) |
Sep 17, 2024 | 4.940 | 5.050 | 4.820 | 4.860 | 148,629 | -0.06(-1.22%) |
Sep 16, 2024 | 5.050 | 5.240 | 4.860 | 4.920 | 206,562 | -0.38(-7.17%) |
Sep 13, 2024 | 5.250 | 5.415 | 5.220 | 5.300 | 60,448 | +0.04(+0.76%) |
Sep 12, 2024 | 5.260 | 5.330 | 5.210 | 5.260 | 19,974 | +0.08(+1.54%) |
Sep 11, 2024 | 5.290 | 5.350 | 5.170 | 5.180 | 37,137 | -0.09(-1.71%) |
Sep 10, 2024 | 5.520 | 5.720 | 5.200 | 5.270 | 42,302 | -0.10(-1.86%) |
Sep 09, 2024 | 5.510 | 5.510 | 5.360 | 5.370 | 21,182 | -0.08(-1.47%) |
Sep 06, 2024 | 5.550 | 5.585 | 5.408 | 5.450 | 32,163 | -0.07(-1.27%) |
Sep 05, 2024 | 5.410 | 5.530 | 5.410 | 5.520 | 24,037 | +0.11(+2.03%) |
Sep 04, 2024 | 5.590 | 5.629 | 5.360 | 5.410 | 67,313 | -0.17(-3.05%) |
Sep 03, 2024 | 5.700 | 5.710 | 5.520 | 5.580 | 33,756 | -0.13(-2.28%) |
Aug 30, 2024 | 5.770 | 5.810 | 5.600 | 5.710 | 25,368 | -0.05(-0.87%) |
Aug 29, 2024 | 5.920 | 5.920 | 5.700 | 5.760 | 17,050 | -0.13(-2.21%) |
Aug 28, 2024 | 6.010 | 6.050 | 5.864 | 5.890 | 20,464 | -0.15(-2.48%) |
Aug 27, 2024 | 6.080 | 6.080 | 6.000 | 6.040 | 11,820 | -0.04(-0.74%) |
Aug 26, 2024 | 6.020 | 6.090 | 5.990 | 6.085 | 6,506 | +0.00(+0.08%) |
Aug 23, 2024 | 6.030 | 6.200 | 6.030 | 6.080 | 31,683 | +0.07(+1.16%) |
Aug 22, 2024 | 6.080 | 6.080 | 5.960 | 6.010 | 12,112 | -0.01(-0.17%) |
Aug 21, 2024 | 5.900 | 6.110 | 5.850 | 6.020 | 23,545 | +0.14(+2.38%) |
Aug 20, 2024 | 5.830 | 5.940 | 5.730 | 5.880 | 21,643 | +0.06(+1.03%) |
Aug 19, 2024 | 5.840 | 5.840 | 5.750 | 5.820 | 11,886 | +0.04(+0.69%) |
Aug 16, 2024 | 5.710 | 5.840 | 5.700 | 5.780 | 9,347 | +0.00(+0.00%) |
Aug 15, 2024 | 5.520 | 5.840 | 5.520 | 5.780 | 21,260 | +0.18(+3.21%) |
Aug 14, 2024 | 6.070 | 6.070 | 5.520 | 5.600 | 15,691 | -0.04(-0.71%) |
Aug 13, 2024 | 5.680 | 5.905 | 5.618 | 5.640 | 27,352 | -0.00(-0.09%) |
Aug 12, 2024 | 5.600 | 5.650 | 5.520 | 5.645 | 11,846 | +0.08(+1.53%) |
Aug 09, 2024 | 5.650 | 5.660 | 5.530 | 5.560 | 10,459 | -0.05(-0.89%) |
Aug 08, 2024 | 5.580 | 5.700 | 5.500 | 5.610 | 32,587 | +0.03(+0.54%) |
Aug 07, 2024 | 6.150 | 6.150 | 5.570 | 5.580 | 14,751 | +0.04(+0.70%) |
Aug 06, 2024 | 5.620 | 5.820 | 5.540 | 5.541 | 15,716 | -0.04(-0.70%) |
Aug 05, 2024 | 5.550 | 5.795 | 5.550 | 5.580 | 27,915 | -0.11(-1.93%) |
Aug 02, 2024 | 5.750 | 5.830 | 5.550 | 5.690 | 56,759 | -0.20(-3.40%) |
Aug 01, 2024 | 5.990 | 5.990 | 5.880 | 5.890 | 17,376 | -0.09(-1.51%) |
Jul 31, 2024 | 5.920 | 5.990 | 5.870 | 5.980 | 5,036 | +0.08(+1.36%) |
Jul 30, 2024 | 5.980 | 6.080 | 5.900 | 5.900 | 6,588 | -0.08(-1.34%) |
Jul 29, 2024 | 6.080 | 6.080 | 5.980 | 5.980 | 4,115 | -0.05(-0.83%) |
Jul 26, 2024 | 6.000 | 6.050 | 5.973 | 6.030 | 14,732 | +0.08(+1.35%) |
Jul 25, 2024 | 5.970 | 6.016 | 5.880 | 5.950 | 9,691 | -0.02(-0.34%) |
Jul 24, 2024 | 5.900 | 6.080 | 5.840 | 5.970 | 21,167 | +0.07(+1.19%) |
Jul 23, 2024 | 6.100 | 6.105 | 5.900 | 5.900 | 15,844 | -0.20(-3.28%) |
Jul 22, 2024 | 6.040 | 6.235 | 5.980 | 6.100 | 10,232 | +0.15(+2.52%) |
Jul 19, 2024 | 6.100 | 6.100 | 5.930 | 5.950 | 10,430 | -0.15(-2.46%) |
Jul 18, 2024 | 6.360 | 6.496 | 6.090 | 6.100 | 23,229 | -0.27(-4.24%) |
Jul 17, 2024 | 6.436 | 6.490 | 6.350 | 6.370 | 14,934 | -0.07(-1.09%) |
Jul 16, 2024 | 6.310 | 6.500 | 6.152 | 6.440 | 39,115 | +0.18(+2.88%) |
Jul 15, 2024 | 6.210 | 6.320 | 6.160 | 6.260 | 25,184 | +0.04(+0.72%) |
Jul 12, 2024 | 6.350 | 6.350 | 6.215 | 6.215 | 26,723 | -0.11(-1.66%) |
Jul 11, 2024 | 6.050 | 6.350 | 6.050 | 6.320 | 46,981 | +0.35(+5.77%) |
Jul 10, 2024 | 5.790 | 6.000 | 5.660 | 5.975 | 62,245 | +0.17(+3.02%) |
Jul 09, 2024 | 5.750 | 5.810 | 5.600 | 5.800 | 25,143 | -0.00(-0.09%) |
Jul 08, 2024 | 5.920 | 5.980 | 5.750 | 5.805 | 37,401 | -0.06(-0.94%) |
Jul 05, 2024 | 5.750 | 5.920 | 5.660 | 5.860 | 31,453 | +0.20(+3.53%) |
Jul 03, 2024 | 5.650 | 5.790 | 5.500 | 5.660 | 38,062 | +0.02(+0.27%) |
Jul 02, 2024 | 5.460 | 5.650 | 5.400 | 5.645 | 35,520 | +0.16(+3.01%) |