Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6.000 | 6.013 | 5.880 | 5.900 | 6,977,902 | -0.03(-0.51%) |
Sep 25, 2024 | 6.060 | 6.110 | 5.930 | 5.930 | 8,985,509 | -0.17(-2.79%) |
Sep 24, 2024 | 5.910 | 6.180 | 5.900 | 6.100 | 11,523,633 | +0.22(+3.74%) |
Sep 23, 2024 | 5.750 | 5.890 | 5.680 | 5.880 | 9,013,081 | +0.12(+2.08%) |
Sep 20, 2024 | 5.800 | 6.005 | 5.730 | 5.760 | 20,223,802 | -0.01(-0.17%) |
Sep 19, 2024 | 5.990 | 6.020 | 5.750 | 5.770 | 12,717,387 | -0.17(-2.86%) |
Sep 18, 2024 | 5.930 | 6.130 | 5.765 | 5.940 | 17,496,616 | -0.30(-4.81%) |
Sep 17, 2024 | 6.350 | 6.550 | 6.200 | 6.240 | 14,102,427 | -0.11(-1.73%) |
Sep 16, 2024 | 6.400 | 6.465 | 6.130 | 6.350 | 23,382,492 | -0.02(-0.31%) |
Sep 13, 2024 | 5.830 | 6.430 | 5.770 | 6.370 | 36,868,864 | +0.77(+13.75%) |
Sep 12, 2024 | 5.500 | 5.745 | 5.070 | 5.600 | 44,639,740 | +0.78(+16.18%) |
Sep 11, 2024 | 4.750 | 4.856 | 4.700 | 4.820 | 9,458,699 | +0.02(+0.42%) |
Sep 10, 2024 | 4.950 | 4.960 | 4.670 | 4.800 | 10,984,500 | -0.19(-3.81%) |
Sep 09, 2024 | 4.900 | 5.090 | 4.690 | 4.990 | 11,881,815 | +0.06(+1.22%) |
Sep 06, 2024 | 4.920 | 5.030 | 4.820 | 4.930 | 10,633,763 | +0.04(+0.82%) |
Sep 05, 2024 | 4.850 | 5.060 | 4.830 | 4.890 | 12,401,092 | +0.09(+1.87%) |
Sep 04, 2024 | 4.560 | 4.810 | 4.560 | 4.800 | 10,203,748 | +0.24(+5.26%) |
Sep 03, 2024 | 4.450 | 4.630 | 4.430 | 4.560 | 13,416,932 | +0.06(+1.33%) |
Aug 30, 2024 | 4.450 | 4.540 | 4.430 | 4.500 | 11,585,910 | +0.07(+1.58%) |
Aug 29, 2024 | 4.410 | 4.450 | 4.350 | 4.430 | 7,084,770 | +0.02(+0.45%) |
Aug 28, 2024 | 4.400 | 4.420 | 4.360 | 4.410 | 7,113,903 | -0.02(-0.45%) |
Aug 27, 2024 | 4.360 | 4.510 | 4.350 | 4.430 | 7,096,363 | +0.05(+1.14%) |
Aug 26, 2024 | 4.510 | 4.530 | 4.330 | 4.380 | 11,838,855 | -0.13(-2.88%) |
Aug 23, 2024 | 4.500 | 4.645 | 4.500 | 4.510 | 8,374,700 | -0.03(-0.66%) |
Aug 22, 2024 | 4.680 | 4.700 | 4.500 | 4.540 | 7,673,282 | -0.13(-2.78%) |
Aug 21, 2024 | 4.770 | 4.810 | 4.660 | 4.670 | 7,685,312 | -0.07(-1.48%) |
Aug 20, 2024 | 4.590 | 4.780 | 4.560 | 4.740 | 9,635,170 | +0.10(+2.16%) |
Aug 19, 2024 | 4.880 | 4.900 | 4.610 | 4.640 | 18,148,204 | -0.28(-5.69%) |
Aug 16, 2024 | 4.910 | 4.990 | 4.860 | 4.920 | 8,857,293 | -0.01(-0.20%) |
Aug 15, 2024 | 4.730 | 5.010 | 4.690 | 4.930 | 13,117,856 | +0.25(+5.34%) |
Aug 14, 2024 | 4.730 | 4.775 | 4.650 | 4.680 | 7,380,065 | -0.02(-0.43%) |
Aug 13, 2024 | 4.560 | 4.720 | 4.525 | 4.700 | 10,629,452 | +0.21(+4.68%) |
Aug 12, 2024 | 4.600 | 4.610 | 4.340 | 4.490 | 16,192,126 | -0.17(-3.65%) |
Aug 09, 2024 | 4.660 | 4.805 | 4.530 | 4.660 | 10,732,940 | -0.13(-2.71%) |
Aug 08, 2024 | 4.280 | 4.820 | 4.110 | 4.790 | 27,843,920 | +0.20(+4.36%) |
Aug 07, 2024 | 4.880 | 4.890 | 4.565 | 4.590 | 18,680,334 | -0.20(-4.18%) |
Aug 06, 2024 | 4.580 | 4.860 | 4.540 | 4.790 | 15,567,788 | +0.22(+4.81%) |
Aug 05, 2024 | 4.400 | 4.690 | 4.400 | 4.570 | 12,913,239 | -0.14(-2.97%) |
Aug 02, 2024 | 4.510 | 4.725 | 4.480 | 4.710 | 12,622,388 | +0.08(+1.73%) |
Aug 01, 2024 | 4.840 | 4.840 | 4.575 | 4.630 | 15,286,353 | -0.18(-3.74%) |
Jul 31, 2024 | 5.010 | 5.010 | 4.780 | 4.810 | 18,723,922 | -0.19(-3.80%) |
Jul 30, 2024 | 5.030 | 5.100 | 4.850 | 5.000 | 11,270,241 | -0.02(-0.40%) |
Jul 29, 2024 | 5.170 | 5.210 | 4.950 | 5.020 | 15,379,924 | -0.29(-5.46%) |
Jul 26, 2024 | 5.270 | 5.360 | 5.200 | 5.310 | 10,198,340 | +0.11(+2.12%) |
Jul 25, 2024 | 5.070 | 5.380 | 5.050 | 5.200 | 14,016,422 | +0.08(+1.56%) |
Jul 24, 2024 | 4.910 | 5.350 | 4.895 | 5.120 | 21,973,316 | +0.15(+3.02%) |
Jul 23, 2024 | 4.860 | 4.970 | 4.830 | 4.970 | 5,966,458 | +0.08(+1.64%) |
Jul 22, 2024 | 4.780 | 4.900 | 4.675 | 4.890 | 11,719,193 | +0.09(+1.87%) |
Jul 19, 2024 | 4.670 | 4.855 | 4.640 | 4.800 | 8,747,027 | +0.09(+1.91%) |
Jul 18, 2024 | 4.800 | 4.910 | 4.690 | 4.710 | 11,621,790 | -0.12(-2.48%) |
Jul 17, 2024 | 4.750 | 4.950 | 4.750 | 4.830 | 10,633,036 | +0.03(+0.63%) |
Jul 16, 2024 | 4.740 | 4.835 | 4.675 | 4.800 | 10,285,831 | +0.05(+1.05%) |
Jul 15, 2024 | 4.500 | 4.760 | 4.415 | 4.750 | 10,119,470 | +0.23(+5.09%) |
Jul 12, 2024 | 4.560 | 4.610 | 4.470 | 4.520 | 9,767,080 | +0.00(+0.00%) |
Jul 11, 2024 | 4.560 | 4.615 | 4.210 | 4.520 | 23,477,712 | +0.13(+2.96%) |
Jul 10, 2024 | 4.280 | 4.430 | 4.270 | 4.390 | 7,476,675 | +0.13(+3.05%) |
Jul 09, 2024 | 4.240 | 4.290 | 4.090 | 4.260 | 12,673,299 | +0.13(+3.15%) |
Jul 08, 2024 | 4.250 | 4.345 | 4.110 | 4.130 | 11,041,494 | -0.06(-1.43%) |
Jul 05, 2024 | 4.080 | 4.190 | 4.020 | 4.190 | 8,474,615 | +0.13(+3.20%) |
Jul 03, 2024 | 4.040 | 4.090 | 3.990 | 4.060 | 6,056,084 | +0.03(+0.74%) |
Jul 02, 2024 | 4.040 | 4.070 | 3.920 | 4.030 | 20,978,248 | -0.06(-1.47%) |