Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.511 | 4.717 | 4.511 | 4.680 | 1,894 | +0.12(+2.63%) |
Sep 19, 2024 | 4.570 | 4.672 | 4.540 | 4.560 | 3,119 | -0.04(-0.87%) |
Sep 18, 2024 | 4.600 | 4.600 | 4.597 | 4.600 | 5,444 | +0.10(+2.22%) |
Sep 17, 2024 | 4.558 | 4.583 | 4.500 | 4.500 | 2,751 | +0.04(+0.90%) |
Sep 16, 2024 | 4.566 | 4.642 | 4.460 | 4.460 | 6,391 | -0.28(-5.91%) |
Sep 13, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 3,182 | +0.12(+2.65%) |
Sep 12, 2024 | 4.560 | 4.677 | 4.452 | 4.617 | 4,120 | -0.35(-7.09%) |
Sep 11, 2024 | 4.970 | 4.970 | 4.800 | 4.970 | 9,984 | +0.27(+5.70%) |
Sep 10, 2024 | 4.590 | 4.702 | 4.590 | 4.702 | 2,697 | -0.02(-0.34%) |
Sep 09, 2024 | 4.640 | 4.786 | 4.640 | 4.718 | 5,698 | +0.11(+2.30%) |
Sep 06, 2024 | 4.750 | 4.750 | 4.600 | 4.612 | 3,332 | -0.08(-1.64%) |
Sep 05, 2024 | 4.760 | 4.760 | 4.689 | 4.689 | 1,414 | -0.06(-1.28%) |
Sep 04, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 689 | +0.06(+1.27%) |
Sep 03, 2024 | 4.691 | 4.691 | 4.691 | 4.691 | 2,004 | -0.18(-3.69%) |
Aug 30, 2024 | 4.850 | 4.890 | 4.691 | 4.870 | 5,094 | +0.08(+1.67%) |
Aug 29, 2024 | 4.798 | 4.798 | 4.790 | 4.790 | 2,172 | -0.06(-1.24%) |
Aug 28, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 591 | +0.00(+0.00%) |
Aug 27, 2024 | 4.851 | 4.851 | 4.750 | 4.850 | 2,679 | -0.00(-0.01%) |
Aug 26, 2024 | 4.880 | 4.962 | 4.850 | 4.851 | 8,393 | -0.08(-1.61%) |
Aug 23, 2024 | 4.760 | 4.930 | 4.756 | 4.930 | 2,478 | +0.17(+3.57%) |
Aug 22, 2024 | 4.832 | 4.834 | 4.760 | 4.760 | 4,817 | -0.04(-0.83%) |
Aug 21, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 1,256 | -0.10(-2.08%) |
Aug 20, 2024 | 4.904 | 4.904 | 4.902 | 4.902 | 8,410 | -0.13(-2.66%) |
Aug 19, 2024 | 5.036 | 5.036 | 5.036 | 5.036 | 1,616 | +0.05(+1.07%) |
Aug 16, 2024 | 5.030 | 5.030 | 4.938 | 4.982 | 2,454 | +0.01(+0.25%) |
Aug 15, 2024 | 4.950 | 4.990 | 4.950 | 4.970 | 83,015 | -0.07(-1.39%) |
Aug 14, 2024 | 5.080 | 5.080 | 5.033 | 5.040 | 10,785 | -0.01(-0.20%) |
Aug 13, 2024 | 4.995 | 5.050 | 4.995 | 5.050 | 5,135 | +0.07(+1.41%) |
Aug 12, 2024 | 4.010 | 5.050 | 4.010 | 4.980 | 13,195 | +0.02(+0.40%) |
Aug 09, 2024 | 4.980 | 4.980 | 4.960 | 4.960 | 1,284 | -0.09(-1.78%) |
Aug 08, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 4,787 | -0.03(-0.59%) |
Aug 07, 2024 | 5.080 | 5.080 | 5.064 | 5.080 | 4,316 | +0.05(+1.09%) |
Aug 06, 2024 | 4.900 | 5.034 | 4.900 | 5.025 | 1,663 | -0.27(-5.19%) |
Aug 05, 2024 | 5.530 | 5.530 | 4.030 | 5.300 | 2,110 | +0.34(+6.76%) |
Aug 02, 2024 | 4.965 | 4.965 | 4.965 | 4.965 | 3,203 | -0.04(-0.80%) |
Aug 01, 2024 | 5.080 | 5.080 | 5.005 | 5.005 | 1,320 | -0.04(-0.70%) |
Jul 31, 2024 | 5.065 | 5.065 | 5.040 | 5.040 | 2,173 | -0.06(-1.18%) |
Jul 30, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 2,560 | +0.02(+0.39%) |
Jul 29, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 1,388 | +0.05(+0.99%) |
Jul 26, 2024 | 5.020 | 5.030 | 5.020 | 5.030 | 9,913 | +0.01(+0.20%) |
Jul 25, 2024 | 5.010 | 5.020 | 4.999 | 5.020 | 4,985 | -0.00(-0.03%) |
Jul 24, 2024 | 5.021 | 5.021 | 5.021 | 5.021 | 1,706 | -0.04(-0.76%) |
Jul 23, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 1,245 | +0.03(+0.60%) |
Jul 19, 2024 | 5.030 | 1,757 | -0.07(-1.39%) | |||
Jul 18, 2024 | 5.109 | 5.109 | 5.101 | 5.101 | 548 | -0.00(-0.02%) |
Jul 17, 2024 | 5.102 | 5.102 | 5.102 | 5.102 | 387 | +0.03(+0.58%) |
Jul 16, 2024 | 5.072 | 5.072 | 5.072 | 5.072 | 1,867 | +0.27(+5.68%) |
Jul 15, 2024 | 4.760 | 4.800 | 4.760 | 4.800 | 4,574 | -0.02(-0.42%) |
Jul 12, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 228 | +0.14(+2.94%) |
Jul 11, 2024 | 4.838 | 4.838 | 4.640 | 4.683 | 2,875 | -0.06(-1.33%) |
Jul 10, 2024 | 4.760 | 4.760 | 4.746 | 4.746 | 4,384 | -0.03(-0.71%) |
Jul 09, 2024 | 4.780 | 4.861 | 4.780 | 4.780 | 1,310 | -0.19(-3.82%) |
Jul 08, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 1,176 | -0.14(-2.74%) |
Jul 05, 2024 | 5.045 | 5.120 | 5.045 | 5.110 | 1,452 | +0.01(+0.16%) |
Jul 03, 2024 | 5.102 | 5.102 | 5.102 | 5.102 | 259 | +0.01(+0.23%) |
Jul 02, 2024 | 5.070 | 5.090 | 5.060 | 5.090 | 3,676 | -0.09(-1.74%) |