Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.720 | 4.750 | 4.500 | 4.650 | 1,289,541 | -0.13(-2.72%) |
Sep 19, 2024 | 4.780 | 4.860 | 4.690 | 4.780 | 751,254 | +0.17(+3.69%) |
Sep 18, 2024 | 4.640 | 4.980 | 4.520 | 4.610 | 757,452 | -0.02(-0.43%) |
Sep 17, 2024 | 4.640 | 4.825 | 4.610 | 4.630 | 735,040 | +0.04(+0.87%) |
Sep 16, 2024 | 4.580 | 4.650 | 4.330 | 4.590 | 744,453 | -0.02(-0.43%) |
Sep 13, 2024 | 4.360 | 4.715 | 4.303 | 4.610 | 1,125,404 | +0.31(+7.21%) |
Sep 12, 2024 | 4.400 | 4.440 | 4.240 | 4.300 | 681,725 | -0.09(-2.05%) |
Sep 11, 2024 | 4.200 | 4.420 | 4.170 | 4.390 | 650,792 | +0.13(+3.05%) |
Sep 10, 2024 | 4.270 | 4.380 | 4.085 | 4.260 | 949,166 | +0.00(+0.00%) |
Sep 09, 2024 | 4.290 | 4.430 | 4.200 | 4.260 | 1,527,950 | -0.01(-0.23%) |
Sep 06, 2024 | 4.340 | 4.460 | 4.210 | 4.270 | 506,596 | -0.08(-1.84%) |
Sep 05, 2024 | 4.380 | 4.430 | 4.270 | 4.350 | 610,036 | +0.00(+0.00%) |
Sep 04, 2024 | 4.470 | 4.560 | 4.310 | 4.350 | 715,249 | -0.14(-3.12%) |
Sep 03, 2024 | 4.600 | 4.750 | 4.430 | 4.490 | 680,227 | -0.21(-4.47%) |
Aug 30, 2024 | 4.710 | 4.780 | 4.530 | 4.700 | 744,292 | +0.03(+0.64%) |
Aug 29, 2024 | 4.550 | 4.805 | 4.535 | 4.670 | 733,694 | +0.16(+3.55%) |
Aug 28, 2024 | 4.630 | 4.700 | 4.485 | 4.510 | 618,505 | -0.13(-2.80%) |
Aug 27, 2024 | 4.760 | 4.810 | 4.620 | 4.640 | 464,868 | -0.17(-3.53%) |
Aug 26, 2024 | 4.950 | 4.980 | 4.680 | 4.810 | 731,681 | -0.05(-1.03%) |
Aug 23, 2024 | 4.410 | 4.910 | 4.410 | 4.860 | 1,126,364 | +0.46(+10.45%) |
Aug 22, 2024 | 4.620 | 4.650 | 4.350 | 4.400 | 671,010 | -0.21(-4.56%) |
Aug 21, 2024 | 4.630 | 4.820 | 4.540 | 4.610 | 1,320,211 | +0.02(+0.44%) |
Aug 20, 2024 | 4.800 | 4.830 | 4.555 | 4.590 | 1,290,520 | -0.22(-4.57%) |
Aug 19, 2024 | 4.890 | 4.890 | 4.680 | 4.810 | 1,664,601 | -0.02(-0.41%) |
Aug 16, 2024 | 4.860 | 5.040 | 4.785 | 4.830 | 1,395,001 | -0.10(-2.03%) |
Aug 15, 2024 | 4.540 | 5.000 | 4.501 | 4.930 | 1,805,534 | +0.53(+12.05%) |
Aug 14, 2024 | 4.610 | 4.660 | 4.301 | 4.400 | 1,193,398 | -0.16(-3.51%) |
Aug 13, 2024 | 4.320 | 4.655 | 4.250 | 4.560 | 1,683,447 | +0.26(+6.05%) |
Aug 12, 2024 | 4.480 | 4.540 | 4.265 | 4.300 | 665,897 | -0.17(-3.80%) |
Aug 09, 2024 | 4.450 | 4.560 | 4.260 | 4.470 | 1,080,833 | +0.07(+1.59%) |
Aug 08, 2024 | 4.200 | 4.410 | 4.135 | 4.400 | 1,176,755 | +0.21(+5.01%) |
Aug 07, 2024 | 4.700 | 4.770 | 4.190 | 4.190 | 1,241,277 | -0.42(-9.11%) |
Aug 06, 2024 | 4.360 | 4.820 | 4.265 | 4.610 | 2,537,044 | +0.29(+6.71%) |
Aug 05, 2024 | 3.890 | 4.400 | 3.845 | 4.320 | 2,033,426 | +0.02(+0.47%) |
Aug 02, 2024 | 4.050 | 4.650 | 3.990 | 4.300 | 2,766,897 | -0.15(-3.37%) |
Aug 01, 2024 | 4.530 | 4.675 | 4.305 | 4.450 | 1,916,086 | -0.10(-2.20%) |
Jul 31, 2024 | 4.660 | 4.810 | 4.460 | 4.550 | 2,115,356 | -0.05(-1.09%) |
Jul 30, 2024 | 4.430 | 4.640 | 4.430 | 4.600 | 1,035,383 | +0.16(+3.60%) |
Jul 29, 2024 | 4.500 | 4.580 | 4.335 | 4.440 | 1,262,187 | -0.07(-1.55%) |
Jul 26, 2024 | 4.450 | 4.750 | 4.350 | 4.510 | 1,376,203 | +0.18(+4.16%) |
Jul 25, 2024 | 4.190 | 4.520 | 4.120 | 4.330 | 1,136,921 | +0.16(+3.84%) |
Jul 24, 2024 | 4.140 | 4.305 | 4.075 | 4.170 | 1,676,562 | -0.03(-0.71%) |
Jul 23, 2024 | 4.180 | 4.330 | 4.130 | 4.200 | 628,631 | +0.04(+0.96%) |
Jul 22, 2024 | 4.060 | 4.170 | 3.945 | 4.160 | 1,126,261 | +0.12(+2.97%) |
Jul 19, 2024 | 4.220 | 4.270 | 4.020 | 4.040 | 874,537 | -0.19(-4.49%) |
Jul 18, 2024 | 4.400 | 4.490 | 4.125 | 4.230 | 1,018,943 | -0.12(-2.76%) |
Jul 17, 2024 | 4.400 | 4.650 | 4.275 | 4.350 | 1,274,032 | -0.10(-2.25%) |
Jul 16, 2024 | 4.070 | 4.550 | 4.070 | 4.450 | 2,452,191 | +0.42(+10.42%) |
Jul 15, 2024 | 4.020 | 4.135 | 3.940 | 4.030 | 1,599,947 | +0.03(+0.75%) |
Jul 12, 2024 | 3.960 | 4.170 | 3.910 | 4.000 | 1,375,185 | +0.11(+2.83%) |
Jul 11, 2024 | 3.650 | 3.940 | 3.510 | 3.890 | 2,443,774 | +0.39(+11.14%) |
Jul 10, 2024 | 3.530 | 3.555 | 3.470 | 3.500 | 619,354 | -0.04(-1.13%) |
Jul 09, 2024 | 3.610 | 3.625 | 3.470 | 3.540 | 978,524 | -0.07(-1.94%) |
Jul 08, 2024 | 3.560 | 3.660 | 3.510 | 3.610 | 1,230,670 | +0.07(+1.98%) |
Jul 05, 2024 | 3.380 | 3.620 | 3.330 | 3.540 | 965,598 | +0.15(+4.42%) |
Jul 03, 2024 | 3.380 | 3.430 | 3.300 | 3.390 | 404,535 | +0.02(+0.59%) |
Jul 02, 2024 | 3.600 | 3.600 | 3.340 | 3.370 | 1,215,785 | -0.23(-6.39%) |