Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.220 | 5.246 | 5.130 | 5.140 | 245,273 | -0.17(-3.20%) |
Sep 25, 2024 | 5.450 | 5.450 | 5.291 | 5.310 | 217,552 | -0.16(-2.93%) |
Sep 24, 2024 | 5.570 | 5.570 | 5.470 | 5.470 | 176,655 | -0.03(-0.55%) |
Sep 23, 2024 | 5.450 | 5.551 | 5.422 | 5.500 | 155,483 | +0.03(+0.55%) |
Sep 20, 2024 | 5.530 | 5.550 | 5.410 | 5.470 | 596,766 | -0.26(-4.54%) |
Sep 19, 2024 | 5.760 | 5.760 | 5.650 | 5.730 | 262,688 | +0.12(+2.14%) |
Sep 18, 2024 | 5.740 | 5.820 | 5.610 | 5.610 | 289,772 | -0.12(-2.09%) |
Sep 17, 2024 | 5.540 | 5.780 | 5.540 | 5.730 | 331,923 | +0.20(+3.62%) |
Sep 16, 2024 | 5.410 | 5.550 | 5.366 | 5.530 | 226,008 | +0.14(+2.60%) |
Sep 13, 2024 | 5.620 | 5.680 | 5.380 | 5.390 | 350,489 | -0.23(-4.09%) |
Sep 12, 2024 | 5.430 | 5.680 | 5.320 | 5.620 | 371,720 | +0.23(+4.27%) |
Sep 11, 2024 | 4.880 | 5.490 | 4.840 | 5.390 | 1,225,142 | +0.75(+16.16%) |
Sep 10, 2024 | 4.730 | 4.750 | 4.590 | 4.640 | 392,350 | -0.05(-1.07%) |
Sep 09, 2024 | 4.760 | 4.800 | 4.690 | 4.690 | 282,292 | -0.04(-0.85%) |
Sep 06, 2024 | 4.820 | 4.890 | 4.730 | 4.730 | 265,099 | -0.08(-1.66%) |
Sep 05, 2024 | 4.950 | 4.950 | 4.800 | 4.810 | 247,145 | -0.10(-2.04%) |
Sep 04, 2024 | 5.030 | 5.040 | 4.895 | 4.910 | 239,592 | -0.09(-1.80%) |
Sep 03, 2024 | 5.100 | 5.150 | 4.965 | 5.000 | 305,159 | -0.15(-2.91%) |
Aug 30, 2024 | 5.140 | 5.180 | 5.120 | 5.150 | 181,019 | -0.04(-0.77%) |
Aug 29, 2024 | 5.160 | 5.230 | 5.110 | 5.190 | 189,249 | +0.03(+0.58%) |
Aug 28, 2024 | 5.080 | 5.175 | 5.050 | 5.160 | 208,307 | +0.06(+1.18%) |
Aug 27, 2024 | 5.080 | 5.130 | 5.060 | 5.100 | 161,759 | -0.01(-0.20%) |
Aug 26, 2024 | 5.200 | 5.260 | 5.110 | 5.110 | 283,154 | -0.03(-0.58%) |
Aug 23, 2024 | 5.040 | 5.155 | 5.020 | 5.140 | 583,317 | +0.13(+2.59%) |
Aug 22, 2024 | 5.070 | 5.100 | 5.010 | 5.010 | 164,535 | -0.06(-1.18%) |
Aug 21, 2024 | 5.100 | 5.120 | 5.035 | 5.070 | 248,261 | -0.01(-0.20%) |
Aug 20, 2024 | 5.150 | 5.150 | 5.031 | 5.080 | 214,941 | -0.07(-1.36%) |
Aug 19, 2024 | 5.060 | 5.176 | 5.060 | 5.150 | 211,772 | +0.12(+2.39%) |
Aug 16, 2024 | 5.010 | 5.090 | 4.990 | 5.030 | 304,263 | +0.00(+0.00%) |
Aug 15, 2024 | 5.060 | 5.130 | 5.000 | 5.030 | 207,839 | +0.01(+0.20%) |
Aug 14, 2024 | 4.960 | 5.030 | 4.930 | 5.020 | 195,391 | +0.04(+0.80%) |
Aug 13, 2024 | 5.140 | 5.140 | 4.955 | 4.980 | 184,634 | -0.12(-2.35%) |
Aug 12, 2024 | 4.920 | 5.130 | 4.920 | 5.100 | 314,057 | +0.18(+3.66%) |
Aug 09, 2024 | 5.040 | 5.040 | 4.880 | 4.920 | 338,594 | -0.06(-1.20%) |
Aug 08, 2024 | 4.950 | 5.020 | 4.910 | 4.980 | 249,979 | +0.05(+1.01%) |
Aug 07, 2024 | 4.890 | 5.085 | 4.890 | 4.930 | 278,863 | +0.12(+2.49%) |
Aug 06, 2024 | 5.080 | 5.080 | 4.790 | 4.810 | 423,012 | -0.17(-3.41%) |
Aug 05, 2024 | 4.950 | 5.030 | 4.660 | 4.980 | 495,848 | -0.05(-0.99%) |
Aug 02, 2024 | 5.250 | 5.300 | 5.030 | 5.030 | 409,885 | -0.29(-5.45%) |
Aug 01, 2024 | 5.590 | 5.605 | 5.285 | 5.320 | 251,972 | -0.30(-5.34%) |
Jul 31, 2024 | 5.490 | 5.670 | 5.480 | 5.620 | 205,657 | +0.14(+2.55%) |
Jul 30, 2024 | 5.350 | 5.480 | 5.310 | 5.480 | 229,260 | +0.16(+3.01%) |
Jul 29, 2024 | 5.570 | 5.625 | 5.285 | 5.320 | 340,559 | -0.29(-5.17%) |
Jul 26, 2024 | 5.600 | 5.610 | 5.433 | 5.610 | 228,011 | +0.05(+0.90%) |
Jul 25, 2024 | 5.550 | 5.660 | 5.480 | 5.560 | 217,570 | -0.05(-0.89%) |
Jul 24, 2024 | 5.690 | 5.760 | 5.561 | 5.610 | 257,184 | -0.10(-1.75%) |
Jul 23, 2024 | 5.550 | 5.715 | 5.530 | 5.710 | 233,185 | +0.09(+1.60%) |
Jul 22, 2024 | 5.620 | 5.645 | 5.560 | 5.620 | 163,208 | +0.00(+0.00%) |
Jul 19, 2024 | 5.670 | 5.680 | 5.555 | 5.620 | 190,580 | -0.05(-0.88%) |
Jul 18, 2024 | 5.730 | 5.785 | 5.605 | 5.670 | 219,244 | -0.07(-1.22%) |
Jul 17, 2024 | 5.780 | 5.880 | 5.740 | 5.740 | 256,515 | -0.01(-0.17%) |
Jul 16, 2024 | 5.610 | 5.750 | 5.575 | 5.750 | 246,338 | +0.10(+1.77%) |
Jul 15, 2024 | 5.480 | 5.705 | 5.470 | 5.650 | 302,366 | +0.20(+3.67%) |
Jul 12, 2024 | 5.650 | 5.650 | 5.440 | 5.450 | 239,725 | -0.17(-3.02%) |
Jul 11, 2024 | 5.350 | 5.620 | 5.330 | 5.620 | 432,834 | +0.29(+5.44%) |
Jul 10, 2024 | 5.210 | 5.330 | 5.190 | 5.330 | 210,064 | +0.14(+2.70%) |
Jul 09, 2024 | 5.200 | 5.240 | 5.165 | 5.190 | 241,703 | -0.09(-1.70%) |
Jul 08, 2024 | 5.220 | 5.290 | 5.190 | 5.280 | 217,037 | +0.08(+1.54%) |
Jul 05, 2024 | 5.290 | 5.305 | 5.200 | 5.200 | 345,932 | -0.11(-2.07%) |
Jul 03, 2024 | 5.290 | 5.365 | 5.260 | 5.310 | 143,743 | +0.05(+0.95%) |
Jul 02, 2024 | 5.370 | 5.420 | 5.220 | 5.260 | 392,133 | -0.09(-1.68%) |