Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 4.930 | 5.020 | 4.820 | 4.820 | 518,563 | -0.11(-2.23%) |
Sep 17, 2024 | 4.730 | 4.940 | 4.690 | 4.930 | 599,484 | +0.26(+5.57%) |
Sep 16, 2024 | 4.640 | 4.680 | 4.550 | 4.670 | 472,588 | +0.09(+1.97%) |
Sep 13, 2024 | 4.560 | 4.615 | 4.490 | 4.580 | 555,756 | +0.10(+2.23%) |
Sep 12, 2024 | 4.520 | 4.580 | 4.440 | 4.480 | 622,461 | +0.03(+0.67%) |
Sep 11, 2024 | 4.470 | 4.475 | 4.330 | 4.450 | 606,357 | -0.03(-0.67%) |
Sep 10, 2024 | 4.630 | 4.680 | 4.420 | 4.480 | 829,264 | -0.13(-2.82%) |
Sep 09, 2024 | 4.640 | 4.690 | 4.600 | 4.610 | 638,435 | -0.04(-0.86%) |
Sep 06, 2024 | 4.820 | 4.895 | 4.630 | 4.650 | 1,036,102 | -0.17(-3.53%) |
Sep 05, 2024 | 4.890 | 4.900 | 4.790 | 4.820 | 677,217 | -0.04(-0.82%) |
Sep 04, 2024 | 4.890 | 4.995 | 4.850 | 4.860 | 604,680 | -0.03(-0.61%) |
Sep 03, 2024 | 5.170 | 5.230 | 4.860 | 4.890 | 848,153 | -0.40(-7.56%) |
Aug 30, 2024 | 5.290 | 5.310 | 5.200 | 5.290 | 396,571 | -0.02(-0.38%) |
Aug 29, 2024 | 5.280 | 5.345 | 5.205 | 5.310 | 483,482 | +0.10(+1.92%) |
Aug 28, 2024 | 5.190 | 5.270 | 5.140 | 5.210 | 425,522 | -0.06(-1.14%) |
Aug 27, 2024 | 5.270 | 5.289 | 5.180 | 5.270 | 453,117 | -0.04(-0.75%) |
Aug 26, 2024 | 5.420 | 5.470 | 5.260 | 5.310 | 671,094 | +0.02(+0.38%) |
Aug 23, 2024 | 5.120 | 5.310 | 5.120 | 5.290 | 765,492 | +0.23(+4.55%) |
Aug 22, 2024 | 5.170 | 5.175 | 5.060 | 5.060 | 575,307 | -0.09(-1.75%) |
Aug 21, 2024 | 5.070 | 5.165 | 5.040 | 5.150 | 552,298 | +0.13(+2.59%) |
Aug 20, 2024 | 5.120 | 5.120 | 4.955 | 5.020 | 723,390 | -0.13(-2.52%) |
Aug 19, 2024 | 5.100 | 5.235 | 5.100 | 5.150 | 746,644 | +0.08(+1.58%) |
Aug 16, 2024 | 5.020 | 5.130 | 5.015 | 5.070 | 489,523 | +0.01(+0.20%) |
Aug 15, 2024 | 4.990 | 5.150 | 4.963 | 5.060 | 789,642 | +0.15(+3.05%) |
Aug 14, 2024 | 4.860 | 4.950 | 4.760 | 4.910 | 773,413 | +0.08(+1.66%) |
Aug 13, 2024 | 4.870 | 4.890 | 4.795 | 4.830 | 595,475 | -0.06(-1.23%) |
Aug 12, 2024 | 4.860 | 4.940 | 4.730 | 4.890 | 705,608 | +0.09(+1.87%) |
Aug 09, 2024 | 4.920 | 4.990 | 4.785 | 4.800 | 654,528 | -0.11(-2.24%) |
Aug 08, 2024 | 5.010 | 5.050 | 4.865 | 4.910 | 889,977 | -0.03(-0.61%) |
Aug 07, 2024 | 5.150 | 5.200 | 4.850 | 4.940 | 1,218,604 | -0.10(-1.98%) |
Aug 06, 2024 | 5.060 | 5.130 | 4.970 | 5.040 | 1,103,223 | -0.01(-0.20%) |
Aug 05, 2024 | 5.030 | 5.100 | 4.890 | 5.050 | 1,272,534 | -0.28(-5.25%) |
Aug 02, 2024 | 5.380 | 5.440 | 5.255 | 5.330 | 1,533,243 | -0.27(-4.82%) |
Aug 01, 2024 | 5.690 | 5.740 | 5.400 | 5.600 | 1,610,243 | -0.12(-2.10%) |
Jul 31, 2024 | 5.720 | 5.830 | 5.570 | 5.720 | 1,601,191 | +0.17(+3.06%) |
Jul 30, 2024 | 5.450 | 5.630 | 5.420 | 5.550 | 1,469,494 | +0.16(+2.97%) |
Jul 29, 2024 | 5.260 | 5.750 | 5.220 | 5.390 | 2,449,214 | +0.65(+13.71%) |
Jul 26, 2024 | 4.790 | 4.845 | 4.710 | 4.740 | 646,631 | +0.01(+0.21%) |
Jul 25, 2024 | 4.490 | 4.775 | 4.470 | 4.730 | 684,409 | +0.25(+5.58%) |
Jul 24, 2024 | 4.590 | 4.700 | 4.470 | 4.480 | 831,931 | -0.12(-2.61%) |
Jul 23, 2024 | 4.470 | 4.610 | 4.470 | 4.600 | 620,783 | +0.10(+2.22%) |
Jul 22, 2024 | 4.470 | 4.550 | 4.405 | 4.500 | 694,401 | +0.03(+0.67%) |
Jul 19, 2024 | 4.490 | 4.535 | 4.400 | 4.470 | 645,490 | -0.05(-1.11%) |
Jul 18, 2024 | 4.470 | 4.545 | 4.450 | 4.520 | 632,563 | -0.01(-0.22%) |
Jul 17, 2024 | 4.560 | 4.670 | 4.475 | 4.530 | 997,214 | -0.03(-0.66%) |
Jul 16, 2024 | 4.340 | 4.580 | 4.320 | 4.560 | 1,765,196 | +0.24(+5.56%) |
Jul 15, 2024 | 4.330 | 4.400 | 4.230 | 4.320 | 963,029 | +0.02(+0.47%) |
Jul 12, 2024 | 4.370 | 4.400 | 4.230 | 4.300 | 660,326 | +0.00(+0.00%) |
Jul 11, 2024 | 4.150 | 4.340 | 4.080 | 4.300 | 573,615 | +0.22(+5.39%) |
Jul 10, 2024 | 4.030 | 4.145 | 4.030 | 4.080 | 532,749 | +0.03(+0.74%) |
Jul 09, 2024 | 4.200 | 4.200 | 4.030 | 4.050 | 768,866 | -0.18(-4.26%) |
Jul 08, 2024 | 4.210 | 4.250 | 4.180 | 4.230 | 317,515 | +0.03(+0.71%) |
Jul 05, 2024 | 4.310 | 4.330 | 4.150 | 4.200 | 676,155 | -0.16(-3.67%) |
Jul 03, 2024 | 4.270 | 4.390 | 4.250 | 4.360 | 258,166 | +0.11(+2.59%) |
Jul 02, 2024 | 4.370 | 4.430 | 4.250 | 4.250 | 271,906 | -0.08(-1.85%) |