Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.520 | 4.550 | 4.420 | 4.440 | 239,849 | -0.06(-1.33%) |
Sep 19, 2024 | 4.470 | 4.520 | 4.370 | 4.500 | 99,513 | +0.15(+3.45%) |
Sep 18, 2024 | 4.490 | 4.500 | 4.340 | 4.350 | 90,701 | -0.13(-2.90%) |
Sep 17, 2024 | 4.360 | 4.500 | 4.320 | 4.480 | 116,634 | +0.15(+3.46%) |
Sep 16, 2024 | 4.440 | 4.440 | 4.260 | 4.330 | 91,754 | -0.11(-2.48%) |
Sep 13, 2024 | 4.350 | 4.520 | 4.320 | 4.440 | 138,341 | +0.10(+2.30%) |
Sep 12, 2024 | 4.250 | 4.420 | 4.220 | 4.340 | 100,866 | +0.11(+2.60%) |
Sep 11, 2024 | 4.270 | 4.270 | 4.150 | 4.230 | 80,656 | -0.07(-1.63%) |
Sep 10, 2024 | 4.250 | 4.340 | 4.155 | 4.300 | 98,725 | +0.03(+0.70%) |
Sep 09, 2024 | 4.220 | 4.375 | 4.100 | 4.270 | 108,577 | +0.10(+2.40%) |
Sep 06, 2024 | 4.400 | 4.400 | 4.170 | 4.170 | 132,702 | -0.24(-5.44%) |
Sep 05, 2024 | 4.470 | 4.470 | 4.300 | 4.410 | 100,978 | -0.06(-1.34%) |
Sep 04, 2024 | 4.500 | 4.550 | 4.410 | 4.470 | 112,023 | -0.16(-3.46%) |
Sep 03, 2024 | 4.690 | 4.750 | 4.540 | 4.630 | 232,473 | -0.11(-2.32%) |
Aug 30, 2024 | 4.750 | 4.750 | 4.675 | 4.740 | 125,620 | +0.02(+0.42%) |
Aug 29, 2024 | 4.730 | 4.800 | 4.680 | 4.720 | 69,579 | +0.03(+0.64%) |
Aug 28, 2024 | 4.830 | 4.887 | 4.680 | 4.690 | 54,363 | -0.18(-3.70%) |
Aug 27, 2024 | 4.950 | 4.965 | 4.770 | 4.870 | 133,978 | -0.05(-1.02%) |
Aug 26, 2024 | 4.970 | 5.000 | 4.800 | 4.920 | 135,322 | -0.02(-0.40%) |
Aug 23, 2024 | 4.750 | 4.940 | 4.660 | 4.940 | 238,433 | +0.26(+5.56%) |
Aug 22, 2024 | 4.730 | 4.770 | 4.660 | 4.680 | 64,023 | -0.06(-1.27%) |
Aug 21, 2024 | 4.780 | 4.780 | 4.690 | 4.740 | 94,341 | +0.01(+0.21%) |
Aug 20, 2024 | 4.720 | 4.780 | 4.640 | 4.730 | 71,495 | +0.01(+0.21%) |
Aug 19, 2024 | 4.840 | 4.840 | 4.650 | 4.720 | 114,877 | -0.07(-1.36%) |
Aug 16, 2024 | 4.720 | 4.820 | 4.660 | 4.785 | 119,820 | +0.07(+1.38%) |
Aug 15, 2024 | 4.660 | 4.800 | 4.550 | 4.720 | 122,367 | +0.21(+4.66%) |
Aug 14, 2024 | 4.650 | 4.720 | 4.450 | 4.510 | 105,075 | -0.12(-2.59%) |
Aug 13, 2024 | 4.560 | 4.648 | 4.470 | 4.630 | 113,180 | +0.08(+1.65%) |
Aug 12, 2024 | 4.520 | 4.570 | 4.460 | 4.555 | 132,481 | +0.00(+0.11%) |
Aug 09, 2024 | 4.610 | 4.610 | 4.420 | 4.550 | 120,127 | -0.03(-0.55%) |
Aug 08, 2024 | 4.490 | 4.630 | 4.430 | 4.575 | 110,077 | +0.15(+3.27%) |
Aug 07, 2024 | 4.730 | 4.730 | 4.400 | 4.430 | 125,925 | -0.20(-4.32%) |
Aug 06, 2024 | 4.500 | 4.750 | 4.500 | 4.630 | 289,690 | +0.16(+3.58%) |
Aug 05, 2024 | 4.330 | 4.480 | 4.090 | 4.470 | 405,676 | +0.04(+0.79%) |
Aug 02, 2024 | 4.720 | 4.720 | 4.400 | 4.435 | 438,620 | -0.44(-8.93%) |
Aug 01, 2024 | 5.590 | 5.590 | 4.870 | 4.870 | 500,255 | -0.46(-8.63%) |
Jul 31, 2024 | 5.240 | 5.430 | 5.191 | 5.330 | 193,462 | +0.11(+2.11%) |
Jul 30, 2024 | 5.180 | 5.240 | 5.070 | 5.220 | 113,715 | +0.08(+1.56%) |
Jul 29, 2024 | 5.390 | 5.390 | 5.080 | 5.140 | 121,302 | -0.18(-3.38%) |
Jul 26, 2024 | 5.340 | 5.340 | 5.230 | 5.320 | 73,653 | +0.08(+1.53%) |
Jul 25, 2024 | 5.120 | 5.330 | 5.070 | 5.240 | 157,040 | +0.10(+1.95%) |
Jul 24, 2024 | 5.450 | 5.450 | 5.100 | 5.140 | 249,772 | -0.34(-6.20%) |
Jul 23, 2024 | 5.220 | 5.550 | 5.190 | 5.480 | 400,557 | +0.27(+5.18%) |
Jul 22, 2024 | 5.200 | 5.230 | 5.050 | 5.210 | 188,397 | +0.06(+1.17%) |
Jul 19, 2024 | 5.160 | 5.320 | 5.110 | 5.150 | 136,351 | +0.05(+0.98%) |
Jul 18, 2024 | 5.120 | 5.240 | 5.020 | 5.100 | 126,648 | -0.05(-0.97%) |
Jul 17, 2024 | 5.220 | 5.250 | 5.020 | 5.150 | 273,948 | -0.07(-1.34%) |
Jul 16, 2024 | 4.600 | 5.310 | 4.600 | 5.220 | 1,776,361 | +0.89(+20.55%) |
Jul 15, 2024 | 4.150 | 4.340 | 4.080 | 4.330 | 105,153 | +0.18(+4.34%) |
Jul 12, 2024 | 4.200 | 4.248 | 4.111 | 4.150 | 81,680 | +0.01(+0.24%) |
Jul 11, 2024 | 3.980 | 4.150 | 3.928 | 4.140 | 157,168 | +0.22(+5.61%) |
Jul 10, 2024 | 3.880 | 3.920 | 3.830 | 3.920 | 66,670 | +0.02(+0.51%) |
Jul 09, 2024 | 3.910 | 3.950 | 3.870 | 3.900 | 47,634 | -0.02(-0.51%) |
Jul 08, 2024 | 3.950 | 4.010 | 3.890 | 3.920 | 92,558 | +0.01(+0.26%) |
Jul 05, 2024 | 3.980 | 3.980 | 3.760 | 3.910 | 191,391 | -0.06(-1.51%) |
Jul 03, 2024 | 4.050 | 4.050 | 3.930 | 3.970 | 79,234 | -0.05(-1.24%) |
Jul 02, 2024 | 3.950 | 4.040 | 3.850 | 4.020 | 128,034 | +0.07(+1.77%) |