Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.900 | 4.998 | 4.760 | 4.910 | 21,360 | +0.11(+2.29%) |
Sep 26, 2024 | 4.800 | 4.891 | 4.690 | 4.800 | 19,698 | +0.02(+0.44%) |
Sep 25, 2024 | 4.800 | 4.934 | 4.750 | 4.779 | 15,037 | -0.03(-0.65%) |
Sep 24, 2024 | 4.750 | 4.979 | 4.750 | 4.810 | 26,523 | +0.02(+0.42%) |
Sep 23, 2024 | 4.760 | 4.925 | 4.680 | 4.790 | 20,451 | +0.04(+0.84%) |
Sep 20, 2024 | 4.980 | 5.000 | 4.750 | 4.750 | 29,982 | -0.20(-4.04%) |
Sep 19, 2024 | 4.800 | 4.990 | 4.780 | 4.950 | 15,980 | +0.18(+3.77%) |
Sep 18, 2024 | 4.890 | 4.900 | 4.739 | 4.770 | 28,704 | -0.07(-1.45%) |
Sep 17, 2024 | 4.820 | 4.984 | 4.800 | 4.840 | 21,872 | +0.03(+0.62%) |
Sep 16, 2024 | 4.850 | 4.850 | 4.800 | 4.810 | 4,729 | +0.01(+0.21%) |
Sep 13, 2024 | 4.880 | 4.880 | 4.790 | 4.800 | 15,604 | -0.08(-1.74%) |
Sep 12, 2024 | 4.990 | 4.990 | 4.800 | 4.885 | 14,181 | +0.05(+1.14%) |
Sep 11, 2024 | 4.840 | 4.910 | 4.830 | 4.830 | 5,827 | -0.05(-1.02%) |
Sep 10, 2024 | 4.824 | 4.970 | 4.785 | 4.880 | 12,123 | -0.09(-1.81%) |
Sep 09, 2024 | 4.990 | 5.110 | 4.760 | 4.970 | 18,081 | +0.03(+0.61%) |
Sep 06, 2024 | 4.690 | 4.990 | 4.620 | 4.940 | 19,485 | +0.33(+7.16%) |
Sep 05, 2024 | 4.910 | 5.020 | 4.610 | 4.610 | 29,715 | -0.32(-6.49%) |
Sep 04, 2024 | 5.130 | 5.130 | 4.900 | 4.930 | 21,368 | -0.10(-1.89%) |
Sep 03, 2024 | 5.100 | 5.120 | 5.010 | 5.025 | 12,883 | -0.02(-0.50%) |
Aug 30, 2024 | 5.250 | 5.250 | 5.040 | 5.050 | 21,728 | -0.20(-3.81%) |
Aug 29, 2024 | 5.210 | 5.250 | 5.159 | 5.250 | 12,214 | +0.10(+1.94%) |
Aug 28, 2024 | 5.250 | 5.250 | 5.140 | 5.150 | 18,339 | -0.10(-1.90%) |
Aug 27, 2024 | 5.240 | 5.250 | 5.221 | 5.250 | 5,080 | +0.03(+0.57%) |
Aug 26, 2024 | 5.260 | 5.260 | 5.220 | 5.220 | 17,279 | -0.04(-0.76%) |
Aug 23, 2024 | 5.280 | 5.450 | 5.250 | 5.260 | 42,149 | -0.04(-0.75%) |
Aug 22, 2024 | 5.220 | 5.384 | 5.220 | 5.300 | 11,504 | +0.00(+0.00%) |
Aug 21, 2024 | 5.350 | 5.430 | 5.220 | 5.300 | 20,192 | +0.00(+0.00%) |
Aug 20, 2024 | 5.240 | 5.540 | 5.220 | 5.300 | 20,158 | +0.08(+1.53%) |
Aug 19, 2024 | 5.350 | 5.350 | 5.150 | 5.220 | 22,880 | +0.02(+0.38%) |
Aug 16, 2024 | 5.170 | 5.250 | 5.140 | 5.200 | 23,597 | +0.05(+0.97%) |
Aug 15, 2024 | 5.330 | 5.451 | 5.090 | 5.150 | 92,084 | -0.23(-4.28%) |
Aug 14, 2024 | 5.214 | 5.429 | 5.185 | 5.380 | 69,151 | +0.20(+3.84%) |
Aug 13, 2024 | 5.214 | 5.429 | 5.166 | 5.181 | 31,598 | -0.11(-2.01%) |
Aug 12, 2024 | 5.273 | 5.351 | 5.162 | 5.287 | 16,564 | +0.01(+0.28%) |
Aug 09, 2024 | 5.156 | 5.273 | 5.019 | 5.273 | 9,476 | +0.05(+0.93%) |
Aug 08, 2024 | 5.273 | 5.273 | 5.166 | 5.224 | 7,171 | -0.10(-1.83%) |
Aug 07, 2024 | 5.107 | 5.361 | 5.097 | 5.322 | 16,998 | +0.19(+3.61%) |
Aug 06, 2024 | 5.068 | 5.156 | 5.045 | 5.136 | 5,094 | -0.03(-0.57%) |
Aug 05, 2024 | 4.980 | 5.166 | 4.980 | 5.166 | 18,557 | -0.01(-0.19%) |
Aug 02, 2024 | 5.263 | 5.292 | 5.022 | 5.175 | 89,755 | -0.14(-2.57%) |
Aug 01, 2024 | 5.136 | 5.360 | 5.078 | 5.312 | 17,403 | +0.19(+3.81%) |
Jul 31, 2024 | 5.399 | 5.458 | 5.049 | 5.117 | 31,357 | -0.14(-2.60%) |
Jul 30, 2024 | 5.380 | 5.448 | 5.195 | 5.253 | 14,331 | -0.23(-4.26%) |
Jul 29, 2024 | 5.117 | 5.555 | 5.117 | 5.487 | 110,525 | +0.37(+7.24%) |
Jul 26, 2024 | 5.175 | 5.204 | 5.088 | 5.117 | 10,708 | +0.00(+0.00%) |
Jul 25, 2024 | 5.117 | 5.185 | 4.971 | 5.117 | 21,213 | -0.04(-0.76%) |
Jul 24, 2024 | 5.088 | 5.214 | 5.088 | 5.156 | 10,808 | +0.07(+1.34%) |
Jul 23, 2024 | 5.097 | 5.224 | 5.029 | 5.088 | 13,128 | -0.02(-0.38%) |
Jul 22, 2024 | 5.049 | 5.107 | 4.990 | 5.107 | 7,094 | +0.02(+0.38%) |
Jul 19, 2024 | 5.117 | 5.224 | 5.024 | 5.088 | 5,663 | -0.01(-0.19%) |
Jul 18, 2024 | 5.068 | 5.280 | 4.957 | 5.097 | 19,713 | +0.01(+0.19%) |
Jul 17, 2024 | 5.175 | 5.263 | 4.951 | 5.088 | 28,459 | -0.06(-1.14%) |
Jul 16, 2024 | 4.795 | 5.263 | 4.795 | 5.146 | 20,672 | +0.03(+0.57%) |
Jul 15, 2024 | 5.166 | 5.302 | 5.078 | 5.117 | 13,361 | -0.04(-0.76%) |
Jul 12, 2024 | 4.854 | 5.575 | 4.804 | 5.156 | 106,228 | +0.43(+9.07%) |
Jul 11, 2024 | 4.698 | 4.834 | 4.678 | 4.727 | 50,262 | +0.05(+1.04%) |
Jul 10, 2024 | 4.756 | 4.756 | 4.645 | 4.678 | 11,209 | -0.04(-0.83%) |
Jul 09, 2024 | 4.727 | 4.746 | 4.630 | 4.717 | 14,659 | +0.08(+1.68%) |
Jul 08, 2024 | 4.630 | 4.824 | 4.630 | 4.639 | 9,700 | +0.05(+1.06%) |
Jul 05, 2024 | 4.454 | 4.643 | 4.454 | 4.591 | 11,877 | +0.15(+3.29%) |
Jul 03, 2024 | 4.610 | 4.685 | 4.396 | 4.444 | 15,817 | -0.19(-4.00%) |
Jul 02, 2024 | 4.873 | 4.873 | 4.587 | 4.630 | 22,965 | -0.24(-5.00%) |