Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.960 | 5.065 | 4.885 | 5.000 | 976,026 | +0.14(+2.88%) |
Sep 25, 2024 | 5.010 | 5.100 | 4.820 | 4.860 | 1,107,418 | -0.18(-3.57%) |
Sep 24, 2024 | 4.930 | 5.075 | 4.890 | 5.040 | 899,092 | +0.16(+3.28%) |
Sep 23, 2024 | 5.150 | 5.160 | 4.730 | 4.880 | 1,314,876 | -0.21(-4.13%) |
Sep 20, 2024 | 5.200 | 5.290 | 5.055 | 5.090 | 2,990,334 | -0.11(-2.12%) |
Sep 19, 2024 | 5.140 | 5.200 | 4.954 | 5.200 | 1,164,228 | +0.25(+5.05%) |
Sep 18, 2024 | 4.860 | 5.110 | 4.760 | 4.950 | 1,135,964 | +0.16(+3.34%) |
Sep 17, 2024 | 5.020 | 5.070 | 4.790 | 4.790 | 1,017,028 | -0.17(-3.43%) |
Sep 16, 2024 | 4.840 | 5.020 | 4.750 | 4.960 | 1,086,904 | +0.12(+2.48%) |
Sep 13, 2024 | 4.600 | 4.840 | 4.600 | 4.840 | 1,079,962 | +0.29(+6.37%) |
Sep 12, 2024 | 4.940 | 4.940 | 4.514 | 4.550 | 1,507,338 | -0.40(-8.08%) |
Sep 11, 2024 | 4.670 | 4.980 | 4.560 | 4.950 | 1,417,003 | +0.34(+7.38%) |
Sep 10, 2024 | 4.690 | 4.750 | 4.450 | 4.610 | 1,125,509 | -0.08(-1.71%) |
Sep 09, 2024 | 4.240 | 4.720 | 4.200 | 4.690 | 1,297,290 | +0.51(+12.20%) |
Sep 06, 2024 | 4.230 | 4.270 | 4.100 | 4.180 | 625,674 | -0.05(-1.18%) |
Sep 05, 2024 | 4.260 | 4.325 | 4.180 | 4.230 | 480,879 | -0.01(-0.24%) |
Sep 04, 2024 | 4.150 | 4.455 | 4.130 | 4.240 | 742,945 | +0.05(+1.19%) |
Sep 03, 2024 | 4.430 | 4.580 | 4.160 | 4.190 | 1,352,978 | -0.34(-7.51%) |
Aug 30, 2024 | 4.450 | 4.540 | 4.330 | 4.530 | 893,691 | +0.13(+2.95%) |
Aug 29, 2024 | 4.580 | 4.585 | 4.400 | 4.400 | 702,737 | -0.15(-3.30%) |
Aug 28, 2024 | 4.590 | 4.630 | 4.430 | 4.550 | 650,714 | -0.08(-1.73%) |
Aug 27, 2024 | 4.430 | 4.650 | 4.360 | 4.630 | 867,518 | +0.18(+4.04%) |
Aug 26, 2024 | 4.550 | 4.550 | 4.290 | 4.450 | 749,960 | -0.01(-0.22%) |
Aug 23, 2024 | 4.380 | 4.550 | 4.320 | 4.460 | 742,976 | +0.15(+3.48%) |
Aug 22, 2024 | 4.690 | 4.700 | 4.300 | 4.310 | 1,069,483 | -0.34(-7.31%) |
Aug 21, 2024 | 4.340 | 4.670 | 4.265 | 4.650 | 1,325,105 | +0.32(+7.39%) |
Aug 20, 2024 | 4.290 | 4.560 | 4.260 | 4.330 | 2,074,078 | +0.07(+1.64%) |
Aug 19, 2024 | 4.280 | 4.300 | 4.030 | 4.260 | 1,383,215 | +0.02(+0.47%) |
Aug 16, 2024 | 4.120 | 4.250 | 3.880 | 4.240 | 1,462,196 | +0.12(+2.91%) |
Aug 15, 2024 | 3.980 | 4.315 | 3.925 | 4.120 | 1,695,711 | +0.26(+6.74%) |
Aug 14, 2024 | 4.010 | 4.055 | 3.740 | 3.860 | 1,414,710 | -0.06(-1.53%) |
Aug 13, 2024 | 3.400 | 3.960 | 3.400 | 3.920 | 1,833,267 | +0.52(+15.29%) |
Aug 12, 2024 | 3.460 | 3.520 | 3.290 | 3.400 | 1,006,077 | -0.03(-0.87%) |
Aug 09, 2024 | 3.310 | 3.470 | 3.130 | 3.430 | 1,946,686 | +0.14(+4.26%) |
Aug 08, 2024 | 3.500 | 3.500 | 3.070 | 3.290 | 1,458,662 | -0.14(-4.08%) |
Aug 07, 2024 | 3.640 | 3.720 | 3.405 | 3.430 | 1,398,219 | +0.03(+0.88%) |
Aug 06, 2024 | 3.340 | 3.410 | 3.260 | 3.400 | 1,110,355 | +0.11(+3.34%) |
Aug 05, 2024 | 3.110 | 3.290 | 3.020 | 3.290 | 1,380,629 | -0.15(-4.36%) |
Aug 02, 2024 | 3.490 | 3.550 | 3.230 | 3.440 | 1,487,866 | -0.15(-4.18%) |
Aug 01, 2024 | 3.780 | 3.835 | 3.520 | 3.590 | 1,525,964 | -0.25(-6.51%) |
Jul 31, 2024 | 3.830 | 3.900 | 3.730 | 3.840 | 926,535 | +0.04(+1.05%) |
Jul 30, 2024 | 3.820 | 3.879 | 3.670 | 3.800 | 912,847 | -0.02(-0.52%) |
Jul 29, 2024 | 3.900 | 3.950 | 3.680 | 3.820 | 1,501,966 | +0.00(+0.00%) |
Jul 26, 2024 | 3.560 | 3.920 | 3.510 | 3.820 | 2,801,294 | +0.37(+10.72%) |
Jul 25, 2024 | 3.470 | 3.580 | 3.260 | 3.450 | 1,914,962 | +0.08(+2.37%) |
Jul 24, 2024 | 3.300 | 3.430 | 3.215 | 3.370 | 1,937,544 | +0.04(+1.20%) |
Jul 23, 2024 | 3.010 | 3.345 | 2.960 | 3.330 | 1,400,934 | +0.30(+9.90%) |
Jul 22, 2024 | 3.220 | 3.220 | 2.985 | 3.030 | 1,349,554 | -0.17(-5.31%) |
Jul 19, 2024 | 3.070 | 3.215 | 3.050 | 3.200 | 1,239,485 | +0.14(+4.58%) |
Jul 18, 2024 | 3.120 | 3.300 | 2.990 | 3.060 | 1,304,411 | -0.04(-1.29%) |
Jul 17, 2024 | 3.000 | 3.145 | 2.920 | 3.100 | 1,681,662 | +0.06(+1.97%) |
Jul 16, 2024 | 2.810 | 3.100 | 2.800 | 3.040 | 1,723,872 | +0.27(+9.75%) |
Jul 15, 2024 | 2.700 | 2.800 | 2.640 | 2.770 | 779,080 | +0.10(+3.75%) |
Jul 12, 2024 | 2.780 | 2.960 | 2.650 | 2.670 | 1,716,006 | -0.06(-2.20%) |
Jul 11, 2024 | 2.510 | 2.740 | 2.480 | 2.730 | 1,892,196 | +0.27(+10.98%) |
Jul 10, 2024 | 2.490 | 2.540 | 2.405 | 2.460 | 931,213 | -0.01(-0.40%) |
Jul 09, 2024 | 2.400 | 2.480 | 2.380 | 2.470 | 660,426 | +0.07(+2.92%) |
Jul 08, 2024 | 2.480 | 2.560 | 2.370 | 2.400 | 1,032,616 | -0.08(-3.23%) |
Jul 05, 2024 | 2.410 | 2.480 | 2.360 | 2.480 | 1,145,715 | +0.07(+2.90%) |
Jul 03, 2024 | 2.410 | 2.440 | 2.360 | 2.410 | 677,157 | -0.01(-0.41%) |
Jul 02, 2024 | 2.380 | 2.440 | 2.360 | 2.420 | 688,782 | -0.03(-1.22%) |