Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.450 | 4.540 | 4.420 | 4.520 | 2,897,852 | +0.11(+2.49%) |
Sep 25, 2024 | 4.610 | 4.610 | 4.350 | 4.410 | 3,004,615 | -0.19(-4.13%) |
Sep 24, 2024 | 4.580 | 4.800 | 4.541 | 4.600 | 3,039,875 | +0.03(+0.66%) |
Sep 23, 2024 | 4.700 | 4.710 | 4.510 | 4.570 | 2,260,150 | -0.07(-1.51%) |
Sep 20, 2024 | 4.730 | 4.740 | 4.550 | 4.640 | 2,080,990 | -0.07(-1.49%) |
Sep 19, 2024 | 4.940 | 4.960 | 4.670 | 4.710 | 2,605,011 | -0.06(-1.26%) |
Sep 18, 2024 | 4.860 | 5.020 | 4.750 | 4.770 | 2,499,507 | -0.12(-2.45%) |
Sep 17, 2024 | 5.030 | 5.100 | 4.800 | 4.890 | 2,947,850 | -0.02(-0.41%) |
Sep 16, 2024 | 4.780 | 4.920 | 4.652 | 4.910 | 3,287,743 | +0.12(+2.51%) |
Sep 13, 2024 | 4.730 | 4.860 | 4.710 | 4.790 | 1,747,434 | +0.07(+1.48%) |
Sep 12, 2024 | 4.730 | 4.786 | 4.665 | 4.720 | 1,748,206 | +0.01(+0.21%) |
Sep 11, 2024 | 4.840 | 4.870 | 4.590 | 4.710 | 3,068,945 | -0.09(-1.87%) |
Sep 10, 2024 | 4.930 | 4.950 | 4.650 | 4.800 | 2,817,271 | -0.05(-1.03%) |
Sep 09, 2024 | 4.840 | 5.090 | 4.740 | 4.850 | 6,509,015 | +0.37(+8.26%) |
Sep 06, 2024 | 4.740 | 4.750 | 4.440 | 4.480 | 3,016,729 | -0.26(-5.49%) |
Sep 05, 2024 | 4.890 | 5.000 | 4.720 | 4.740 | 2,468,064 | -0.13(-2.67%) |
Sep 04, 2024 | 4.950 | 5.130 | 4.860 | 4.870 | 2,811,771 | -0.17(-3.37%) |
Sep 03, 2024 | 5.380 | 5.470 | 4.950 | 5.040 | 3,388,168 | -0.17(-3.26%) |
Aug 30, 2024 | 5.200 | 5.270 | 5.130 | 5.210 | 1,566,191 | +0.03(+0.58%) |
Aug 29, 2024 | 5.320 | 5.360 | 5.142 | 5.180 | 2,535,857 | -0.11(-2.08%) |
Aug 28, 2024 | 5.550 | 5.600 | 5.250 | 5.290 | 2,484,305 | -0.29(-5.20%) |
Aug 27, 2024 | 5.780 | 5.818 | 5.060 | 5.580 | 5,498,448 | -0.59(-9.56%) |
Aug 26, 2024 | 6.210 | 6.265 | 6.115 | 6.170 | 1,732,267 | -0.04(-0.64%) |
Aug 23, 2024 | 6.180 | 6.300 | 6.150 | 6.210 | 1,992,190 | +0.07(+1.14%) |
Aug 22, 2024 | 6.370 | 6.410 | 6.080 | 6.140 | 1,939,879 | -0.26(-4.06%) |
Aug 21, 2024 | 6.390 | 6.490 | 6.360 | 6.400 | 1,773,796 | +0.03(+0.47%) |
Aug 20, 2024 | 6.690 | 6.700 | 6.325 | 6.370 | 2,106,488 | -0.29(-4.35%) |
Aug 19, 2024 | 7.050 | 7.080 | 6.550 | 6.660 | 3,872,605 | -0.38(-5.40%) |
Aug 16, 2024 | 6.940 | 7.115 | 6.860 | 7.040 | 2,112,936 | +0.06(+0.86%) |
Aug 15, 2024 | 6.900 | 7.210 | 6.900 | 6.980 | 2,417,780 | +0.14(+2.05%) |
Aug 14, 2024 | 6.770 | 6.980 | 6.700 | 6.840 | 3,225,883 | +0.04(+0.59%) |
Aug 13, 2024 | 6.320 | 6.840 | 6.320 | 6.800 | 2,706,574 | +0.46(+7.17%) |
Aug 12, 2024 | 6.540 | 6.700 | 6.330 | 6.345 | 2,384,896 | -0.03(-0.39%) |
Aug 09, 2024 | 6.230 | 6.500 | 6.110 | 6.370 | 4,836,813 | -0.55(-7.95%) |
Aug 08, 2024 | 6.470 | 7.180 | 6.270 | 6.920 | 4,058,030 | +0.53(+8.29%) |
Aug 07, 2024 | 6.630 | 6.820 | 6.375 | 6.390 | 2,729,899 | -0.02(-0.31%) |
Aug 06, 2024 | 6.290 | 6.520 | 6.070 | 6.410 | 2,040,522 | +0.35(+5.78%) |
Aug 05, 2024 | 5.570 | 6.280 | 5.500 | 6.060 | 4,144,258 | -0.51(-7.76%) |
Aug 02, 2024 | 6.580 | 6.840 | 6.340 | 6.570 | 2,783,789 | -0.20(-2.95%) |
Aug 01, 2024 | 7.600 | 7.805 | 6.770 | 6.770 | 5,020,150 | -0.83(-10.92%) |
Jul 31, 2024 | 7.550 | 7.891 | 7.430 | 7.600 | 2,830,971 | +0.00(+0.00%) |
Jul 30, 2024 | 7.520 | 8.040 | 7.400 | 7.600 | 5,222,621 | +0.24(+3.26%) |
Jul 29, 2024 | 7.380 | 7.680 | 7.270 | 7.360 | 2,661,515 | +0.06(+0.82%) |
Jul 26, 2024 | 7.280 | 7.430 | 7.180 | 7.300 | 2,290,694 | +0.14(+1.96%) |
Jul 25, 2024 | 7.370 | 7.560 | 7.150 | 7.160 | 2,307,649 | -0.16(-2.19%) |
Jul 24, 2024 | 8.090 | 8.090 | 7.200 | 7.320 | 5,469,068 | -0.88(-10.73%) |
Jul 23, 2024 | 8.220 | 8.650 | 8.051 | 8.200 | 7,913,563 | -0.15(-1.80%) |
Jul 22, 2024 | 7.400 | 8.395 | 7.340 | 8.350 | 8,894,805 | +1.22(+17.11%) |
Jul 19, 2024 | 7.300 | 7.320 | 7.050 | 7.130 | 2,230,489 | -0.09(-1.25%) |
Jul 18, 2024 | 7.780 | 8.180 | 7.200 | 7.220 | 7,872,442 | -0.23(-3.09%) |
Jul 17, 2024 | 7.050 | 7.980 | 7.050 | 7.450 | 6,753,978 | +0.09(+1.22%) |
Jul 16, 2024 | 7.120 | 7.490 | 6.900 | 7.360 | 5,128,713 | +0.22(+3.08%) |
Jul 15, 2024 | 6.400 | 7.380 | 6.220 | 7.140 | 7,133,395 | +0.64(+9.85%) |
Jul 12, 2024 | 6.630 | 6.630 | 6.440 | 6.500 | 2,239,790 | +0.02(+0.31%) |
Jul 11, 2024 | 6.350 | 6.515 | 6.330 | 6.480 | 2,652,645 | +0.15(+2.37%) |
Jul 10, 2024 | 6.240 | 6.405 | 6.120 | 6.330 | 2,152,712 | +0.14(+2.26%) |
Jul 09, 2024 | 6.210 | 6.410 | 6.070 | 6.190 | 2,323,514 | -0.07(-1.12%) |
Jul 08, 2024 | 6.360 | 6.400 | 6.200 | 6.260 | 1,978,089 | -0.08(-1.26%) |
Jul 05, 2024 | 6.600 | 6.650 | 6.340 | 6.340 | 1,534,671 | -0.15(-2.31%) |
Jul 03, 2024 | 6.320 | 6.850 | 6.300 | 6.490 | 3,753,371 | +0.23(+3.67%) |
Jul 02, 2024 | 6.350 | 6.390 | 6.200 | 6.260 | 1,642,917 | -0.13(-2.03%) |