Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.953 | 4.953 | 4.924 | 4.924 | 1,542 | +0.12(+2.50%) |
Sep 19, 2024 | 4.810 | 4.978 | 4.770 | 4.804 | 6,940 | -0.04(-0.75%) |
Sep 18, 2024 | 4.850 | 4.860 | 4.840 | 4.840 | 2,645 | -0.15(-3.01%) |
Sep 17, 2024 | 4.950 | 4.990 | 4.756 | 4.990 | 9,885 | +0.07(+1.32%) |
Sep 16, 2024 | 4.730 | 4.950 | 4.730 | 4.925 | 21,409 | +0.21(+4.34%) |
Sep 13, 2024 | 4.630 | 4.725 | 4.630 | 4.720 | 14,641 | +0.02(+0.43%) |
Sep 12, 2024 | 4.560 | 4.755 | 4.560 | 4.700 | 2,427 | +0.03(+0.64%) |
Sep 11, 2024 | 4.530 | 4.710 | 4.530 | 4.670 | 6,740 | +0.02(+0.43%) |
Sep 10, 2024 | 4.610 | 4.660 | 4.610 | 4.650 | 7,394 | +0.04(+0.87%) |
Sep 09, 2024 | 4.680 | 4.767 | 4.510 | 4.610 | 15,834 | -0.13(-2.74%) |
Sep 06, 2024 | 4.530 | 4.820 | 4.530 | 4.740 | 6,940 | +0.13(+2.82%) |
Sep 05, 2024 | 4.510 | 4.630 | 4.510 | 4.610 | 6,038 | -0.02(-0.43%) |
Sep 04, 2024 | 4.700 | 4.810 | 4.360 | 4.630 | 17,763 | -0.22(-4.54%) |
Sep 03, 2024 | 4.890 | 4.950 | 4.840 | 4.850 | 27,666 | -0.09(-1.82%) |
Aug 30, 2024 | 4.940 | 4.940 | 4.840 | 4.940 | 7,916 | +0.04(+0.82%) |
Aug 29, 2024 | 4.850 | 4.900 | 4.760 | 4.900 | 21,181 | +0.06(+1.24%) |
Aug 28, 2024 | 4.620 | 4.850 | 4.620 | 4.840 | 9,372 | +0.19(+4.09%) |
Aug 27, 2024 | 4.620 | 4.740 | 4.620 | 4.650 | 3,931 | -0.01(-0.21%) |
Aug 26, 2024 | 4.700 | 4.800 | 4.620 | 4.660 | 10,791 | -0.02(-0.43%) |
Aug 23, 2024 | 4.870 | 4.870 | 4.580 | 4.680 | 5,695 | -0.15(-3.11%) |
Aug 22, 2024 | 4.880 | 4.880 | 4.415 | 4.830 | 29,785 | +0.38(+8.54%) |
Aug 21, 2024 | 4.410 | 4.500 | 4.410 | 4.450 | 5,656 | -0.01(-0.18%) |
Aug 20, 2024 | 4.460 | 4.660 | 4.390 | 4.458 | 9,283 | +0.10(+2.25%) |
Aug 19, 2024 | 4.370 | 4.370 | 4.350 | 4.360 | 2,115 | +0.05(+1.16%) |
Aug 16, 2024 | 4.230 | 4.360 | 4.220 | 4.310 | 2,443 | +0.03(+0.70%) |
Aug 15, 2024 | 4.250 | 4.280 | 4.230 | 4.280 | 988 | +0.06(+1.42%) |
Aug 14, 2024 | 4.220 | 4.320 | 4.220 | 4.220 | 728 | -0.11(-2.54%) |
Aug 13, 2024 | 4.330 | 4.330 | 4.050 | 4.330 | 4,054 | +0.12(+2.85%) |
Aug 12, 2024 | 4.330 | 4.330 | 4.210 | 4.210 | 1,434 | -0.09(-2.09%) |
Aug 09, 2024 | 4.350 | 4.350 | 4.210 | 4.300 | 2,806 | -0.01(-0.23%) |
Aug 08, 2024 | 4.380 | 4.380 | 4.270 | 4.310 | 683 | -0.01(-0.23%) |
Aug 07, 2024 | 4.150 | 4.320 | 4.150 | 4.320 | 622 | +0.00(+0.00%) |
Aug 06, 2024 | 4.360 | 4.400 | 4.300 | 4.320 | 5,431 | +0.12(+2.86%) |
Aug 05, 2024 | 4.260 | 4.280 | 3.780 | 4.200 | 13,080 | -0.12(-2.78%) |
Aug 02, 2024 | 4.250 | 4.320 | 4.250 | 4.320 | 3,316 | -0.02(-0.46%) |
Aug 01, 2024 | 4.330 | 4.345 | 4.251 | 4.340 | 1,920 | -0.04(-0.91%) |
Jul 31, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 1,030 | -0.01(-0.23%) |
Jul 30, 2024 | 4.250 | 4.390 | 4.200 | 4.390 | 2,952 | +0.12(+2.81%) |
Jul 29, 2024 | 4.370 | 4.370 | 4.270 | 4.270 | 13,276 | -0.10(-2.29%) |
Jul 26, 2024 | 4.330 | 4.388 | 4.330 | 4.370 | 4,144 | +0.02(+0.46%) |
Jul 25, 2024 | 4.420 | 4.420 | 4.330 | 4.350 | 3,627 | -0.08(-1.81%) |
Jul 24, 2024 | 4.380 | 4.430 | 4.380 | 4.430 | 2,843 | +0.03(+0.68%) |
Jul 23, 2024 | 4.450 | 4.450 | 4.400 | 4.400 | 3,843 | -0.04(-0.90%) |
Jul 22, 2024 | 4.390 | 4.440 | 4.395 | 4.440 | 751 | -0.01(-0.22%) |
Jul 19, 2024 | 4.270 | 4.470 | 4.270 | 4.450 | 18,510 | +0.13(+3.01%) |
Jul 18, 2024 | 4.370 | 4.380 | 4.260 | 4.320 | 6,532 | -0.00(-0.12%) |
Jul 17, 2024 | 4.450 | 4.500 | 4.260 | 4.325 | 8,240 | -0.13(-3.03%) |
Jul 16, 2024 | 4.440 | 4.480 | 4.400 | 4.460 | 35,289 | +0.09(+2.06%) |
Jul 15, 2024 | 4.290 | 4.580 | 4.225 | 4.370 | 12,097 | +0.05(+1.16%) |
Jul 12, 2024 | 4.430 | 4.430 | 4.230 | 4.320 | 2,884 | -0.10(-2.26%) |
Jul 11, 2024 | 4.360 | 4.450 | 4.320 | 4.420 | 17,026 | +0.06(+1.38%) |
Jul 10, 2024 | 4.260 | 4.380 | 4.260 | 4.360 | 46,360 | +0.06(+1.40%) |
Jul 09, 2024 | 4.300 | 4.340 | 4.234 | 4.300 | 27,566 | +0.03(+0.70%) |
Jul 08, 2024 | 4.270 | 4.300 | 4.250 | 4.270 | 31,829 | -0.03(-0.58%) |
Jul 05, 2024 | 4.280 | 4.340 | 4.260 | 4.295 | 21,371 | +0.00(+0.12%) |
Jul 03, 2024 | 4.290 | 4.330 | 4.280 | 4.290 | 35,077 | +0.02(+0.47%) |
Jul 02, 2024 | 4.280 | 4.330 | 4.260 | 4.270 | 28,877 | -0.02(-0.54%) |