Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 4.840 | 4.880 | 4.730 | 4.770 | 240,554 | -0.04(-0.83%) |
Sep 23, 2024 | 5.230 | 5.230 | 4.800 | 4.810 | 339,805 | -0.37(-7.14%) |
Sep 20, 2024 | 5.280 | 5.340 | 5.080 | 5.180 | 502,627 | -0.08(-1.52%) |
Sep 19, 2024 | 5.630 | 5.630 | 5.170 | 5.260 | 249,595 | -0.17(-3.13%) |
Sep 18, 2024 | 5.520 | 5.550 | 5.230 | 5.430 | 435,725 | -0.08(-1.45%) |
Sep 17, 2024 | 5.500 | 5.560 | 5.380 | 5.510 | 285,909 | +0.00(+0.00%) |
Sep 16, 2024 | 5.500 | 5.650 | 5.430 | 5.510 | 348,175 | +0.02(+0.36%) |
Sep 13, 2024 | 5.390 | 5.540 | 5.340 | 5.490 | 475,772 | +0.18(+3.39%) |
Sep 12, 2024 | 5.150 | 5.400 | 5.105 | 5.310 | 274,942 | +0.20(+3.91%) |
Sep 11, 2024 | 5.000 | 5.140 | 4.980 | 5.110 | 205,063 | +0.11(+2.20%) |
Sep 10, 2024 | 5.090 | 5.090 | 4.970 | 5.000 | 185,747 | -0.05(-0.99%) |
Sep 09, 2024 | 5.100 | 5.220 | 5.010 | 5.050 | 117,095 | -0.06(-1.17%) |
Sep 06, 2024 | 5.220 | 5.295 | 4.990 | 5.110 | 272,680 | -0.08(-1.54%) |
Sep 05, 2024 | 5.130 | 5.190 | 4.980 | 5.190 | 172,428 | +0.10(+1.96%) |
Sep 04, 2024 | 4.970 | 5.140 | 4.880 | 5.090 | 591,037 | +0.14(+2.83%) |
Sep 03, 2024 | 5.060 | 5.170 | 4.880 | 4.950 | 203,130 | -0.14(-2.75%) |
Aug 30, 2024 | 5.070 | 5.131 | 4.930 | 5.090 | 126,239 | +0.05(+0.99%) |
Aug 29, 2024 | 4.950 | 5.110 | 4.900 | 5.040 | 94,324 | +0.12(+2.44%) |
Aug 28, 2024 | 5.150 | 5.250 | 4.860 | 4.920 | 173,989 | -0.23(-4.47%) |
Aug 27, 2024 | 5.180 | 5.250 | 5.050 | 5.150 | 159,012 | -0.06(-1.15%) |
Aug 26, 2024 | 5.440 | 5.440 | 5.105 | 5.210 | 321,660 | -0.16(-2.98%) |
Aug 23, 2024 | 5.150 | 5.450 | 5.065 | 5.370 | 375,514 | +0.23(+4.47%) |
Aug 22, 2024 | 5.420 | 5.500 | 5.130 | 5.140 | 194,773 | -0.25(-4.64%) |
Aug 21, 2024 | 5.160 | 5.450 | 4.980 | 5.390 | 383,162 | +0.29(+5.69%) |
Aug 20, 2024 | 5.110 | 5.150 | 4.851 | 5.100 | 286,911 | -0.02(-0.29%) |
Aug 19, 2024 | 5.180 | 5.250 | 5.050 | 5.115 | 290,030 | -0.08(-1.45%) |
Aug 16, 2024 | 5.160 | 5.290 | 5.090 | 5.190 | 365,388 | +0.13(+2.57%) |
Aug 15, 2024 | 4.790 | 5.250 | 4.790 | 5.060 | 462,143 | +0.27(+5.64%) |
Aug 14, 2024 | 4.990 | 5.050 | 4.700 | 4.790 | 301,380 | -0.14(-2.84%) |
Aug 13, 2024 | 4.440 | 5.000 | 4.370 | 4.930 | 885,797 | +0.50(+11.29%) |
Aug 12, 2024 | 4.150 | 4.980 | 4.150 | 4.430 | 1,862,909 | +0.10(+2.31%) |
Aug 09, 2024 | 4.620 | 4.720 | 4.330 | 4.330 | 189,959 | -0.18(-3.99%) |
Aug 08, 2024 | 4.200 | 4.690 | 4.081 | 4.510 | 264,504 | +0.31(+7.38%) |
Aug 07, 2024 | 4.380 | 4.520 | 4.100 | 4.200 | 232,662 | -0.17(-3.89%) |
Aug 06, 2024 | 4.350 | 4.510 | 4.200 | 4.370 | 162,605 | +0.17(+4.05%) |
Aug 05, 2024 | 4.260 | 4.340 | 4.060 | 4.200 | 200,564 | -0.32(-7.08%) |
Aug 02, 2024 | 4.570 | 4.668 | 4.500 | 4.520 | 133,752 | -0.27(-5.64%) |
Aug 01, 2024 | 5.070 | 5.070 | 4.640 | 4.790 | 220,877 | -0.24(-4.77%) |
Jul 31, 2024 | 4.870 | 5.090 | 4.800 | 5.030 | 153,354 | +0.20(+4.14%) |
Jul 30, 2024 | 4.990 | 5.040 | 4.710 | 4.830 | 100,075 | -0.14(-2.82%) |
Jul 29, 2024 | 4.870 | 5.090 | 4.870 | 4.970 | 104,053 | +0.03(+0.61%) |
Jul 26, 2024 | 5.080 | 5.104 | 4.620 | 4.940 | 167,198 | -0.04(-0.80%) |
Jul 25, 2024 | 4.800 | 5.100 | 4.720 | 4.980 | 217,804 | +0.14(+2.89%) |
Jul 24, 2024 | 4.880 | 5.290 | 4.810 | 4.840 | 211,018 | -0.08(-1.63%) |
Jul 23, 2024 | 4.640 | 4.990 | 4.590 | 4.920 | 125,340 | +0.25(+5.35%) |
Jul 22, 2024 | 4.460 | 4.710 | 4.405 | 4.670 | 99,862 | +0.25(+5.66%) |
Jul 19, 2024 | 4.470 | 4.750 | 4.350 | 4.420 | 108,525 | -0.07(-1.56%) |
Jul 18, 2024 | 4.770 | 4.855 | 4.330 | 4.490 | 99,518 | -0.34(-7.04%) |
Jul 17, 2024 | 5.070 | 5.130 | 4.760 | 4.830 | 192,590 | -0.25(-4.92%) |
Jul 16, 2024 | 4.750 | 5.110 | 4.750 | 5.080 | 400,533 | +0.35(+7.40%) |
Jul 15, 2024 | 4.600 | 4.780 | 4.400 | 4.730 | 174,518 | +0.20(+4.42%) |
Jul 12, 2024 | 4.600 | 4.720 | 4.420 | 4.530 | 128,232 | -0.07(-1.52%) |
Jul 11, 2024 | 4.220 | 4.600 | 4.220 | 4.600 | 186,171 | +0.48(+11.65%) |
Jul 10, 2024 | 4.150 | 4.190 | 4.000 | 4.120 | 136,239 | -0.06(-1.44%) |
Jul 09, 2024 | 4.340 | 4.340 | 4.160 | 4.180 | 81,181 | -0.19(-4.35%) |
Jul 08, 2024 | 4.460 | 4.535 | 4.260 | 4.370 | 170,364 | -0.04(-0.91%) |
Jul 05, 2024 | 4.240 | 4.420 | 4.120 | 4.410 | 144,523 | +0.16(+3.76%) |
Jul 03, 2024 | 4.180 | 4.299 | 4.120 | 4.250 | 54,484 | +0.04(+0.95%) |
Jul 02, 2024 | 4.290 | 4.290 | 4.120 | 4.210 | 155,700 | -0.11(-2.55%) |