Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.540 | 4.570 | 4.390 | 4.420 | 13,420,166 | -0.15(-3.28%) |
Sep 24, 2024 | 4.670 | 4.710 | 4.545 | 4.570 | 16,856,618 | +0.02(+0.44%) |
Sep 23, 2024 | 4.540 | 4.640 | 4.480 | 4.550 | 16,948,948 | +0.01(+0.22%) |
Sep 20, 2024 | 4.500 | 4.570 | 4.440 | 4.540 | 24,089,624 | +0.00(+0.00%) |
Sep 19, 2024 | 4.670 | 4.720 | 4.525 | 4.540 | 23,598,824 | -0.03(-0.66%) |
Sep 18, 2024 | 4.670 | 4.760 | 4.530 | 4.570 | 30,119,488 | -0.10(-2.14%) |
Sep 17, 2024 | 4.510 | 4.690 | 4.480 | 4.670 | 24,048,836 | +0.23(+5.18%) |
Sep 16, 2024 | 4.160 | 4.460 | 4.160 | 4.440 | 21,876,358 | +0.31(+7.51%) |
Sep 13, 2024 | 4.190 | 4.215 | 4.060 | 4.130 | 22,291,260 | -0.02(-0.48%) |
Sep 12, 2024 | 4.080 | 4.200 | 3.960 | 4.150 | 21,103,462 | +0.09(+2.22%) |
Sep 11, 2024 | 4.030 | 4.145 | 3.860 | 4.060 | 37,484,104 | +0.14(+3.57%) |
Sep 10, 2024 | 4.150 | 4.170 | 3.850 | 3.920 | 31,771,808 | -0.24(-5.77%) |
Sep 09, 2024 | 4.110 | 4.250 | 4.100 | 4.160 | 18,859,102 | +0.04(+0.97%) |
Sep 06, 2024 | 4.140 | 4.280 | 4.110 | 4.120 | 19,953,200 | -0.05(-1.20%) |
Sep 05, 2024 | 4.180 | 4.255 | 4.070 | 4.170 | 26,881,666 | +0.03(+0.72%) |
Sep 04, 2024 | 4.360 | 4.430 | 4.120 | 4.140 | 24,196,118 | -0.18(-4.17%) |
Sep 03, 2024 | 4.650 | 4.680 | 4.260 | 4.320 | 33,626,840 | -0.42(-8.86%) |
Aug 30, 2024 | 4.670 | 4.760 | 4.635 | 4.740 | 14,876,701 | +0.00(+0.00%) |
Aug 29, 2024 | 4.790 | 4.870 | 4.715 | 4.740 | 14,616,916 | +0.02(+0.42%) |
Aug 28, 2024 | 4.830 | 4.840 | 4.710 | 4.720 | 17,160,446 | -0.21(-4.26%) |
Aug 27, 2024 | 4.960 | 5.005 | 4.895 | 4.930 | 12,132,402 | -0.04(-0.80%) |
Aug 26, 2024 | 5.080 | 5.110 | 4.960 | 4.970 | 14,732,785 | +0.00(+0.00%) |
Aug 23, 2024 | 4.770 | 5.010 | 4.750 | 4.970 | 16,496,240 | +0.24(+5.07%) |
Aug 22, 2024 | 4.920 | 4.975 | 4.720 | 4.730 | 17,200,538 | -0.20(-4.06%) |
Aug 21, 2024 | 5.050 | 5.090 | 4.920 | 4.930 | 21,265,636 | -0.05(-1.00%) |
Aug 20, 2024 | 5.190 | 5.200 | 4.950 | 4.980 | 19,358,020 | -0.22(-4.23%) |
Aug 19, 2024 | 5.220 | 5.260 | 5.150 | 5.200 | 13,421,759 | +0.02(+0.39%) |
Aug 16, 2024 | 5.160 | 5.250 | 5.160 | 5.180 | 12,466,771 | -0.05(-0.96%) |
Aug 15, 2024 | 5.150 | 5.260 | 5.130 | 5.230 | 18,225,008 | +0.18(+3.56%) |
Aug 14, 2024 | 5.190 | 5.220 | 5.040 | 5.050 | 17,312,560 | -0.10(-1.94%) |
Aug 13, 2024 | 5.210 | 5.220 | 5.100 | 5.150 | 17,683,446 | -0.06(-1.15%) |
Aug 12, 2024 | 5.240 | 5.305 | 5.200 | 5.210 | 12,527,237 | +0.03(+0.58%) |
Aug 09, 2024 | 5.280 | 5.320 | 5.140 | 5.180 | 12,446,136 | -0.10(-1.89%) |
Aug 08, 2024 | 5.090 | 5.325 | 5.080 | 5.280 | 14,387,771 | +0.25(+4.97%) |
Aug 07, 2024 | 5.230 | 5.310 | 5.000 | 5.030 | 16,659,296 | -0.02(-0.40%) |
Aug 06, 2024 | 5.100 | 5.160 | 5.010 | 5.050 | 20,644,732 | +0.04(+0.80%) |
Aug 05, 2024 | 4.890 | 5.200 | 4.860 | 5.010 | 30,374,172 | -0.19(-3.65%) |
Aug 02, 2024 | 5.300 | 5.320 | 5.130 | 5.200 | 28,569,038 | -0.26(-4.76%) |
Aug 01, 2024 | 5.760 | 5.935 | 5.380 | 5.460 | 27,827,532 | -0.33(-5.70%) |
Jul 31, 2024 | 5.900 | 5.980 | 5.730 | 5.790 | 23,633,826 | +0.11(+1.94%) |
Jul 30, 2024 | 5.630 | 5.700 | 5.540 | 5.680 | 11,378,643 | +0.00(+0.00%) |
Jul 29, 2024 | 5.820 | 5.850 | 5.600 | 5.680 | 12,268,645 | -0.12(-2.07%) |
Jul 26, 2024 | 5.850 | 5.920 | 5.710 | 5.800 | 18,812,004 | -0.02(-0.34%) |
Jul 25, 2024 | 5.300 | 5.900 | 5.280 | 5.820 | 36,473,896 | +0.56(+10.65%) |
Jul 24, 2024 | 5.500 | 5.580 | 5.240 | 5.260 | 12,788,960 | -0.26(-4.71%) |
Jul 23, 2024 | 5.350 | 5.530 | 5.300 | 5.520 | 14,173,263 | +0.12(+2.22%) |
Jul 22, 2024 | 5.270 | 5.430 | 5.225 | 5.400 | 10,555,454 | +0.13(+2.47%) |
Jul 19, 2024 | 5.350 | 5.430 | 5.250 | 5.270 | 10,246,281 | -0.14(-2.59%) |
Jul 18, 2024 | 5.540 | 5.675 | 5.370 | 5.410 | 13,806,833 | -0.18(-3.22%) |
Jul 17, 2024 | 5.660 | 5.690 | 5.510 | 5.590 | 14,571,195 | -0.04(-0.71%) |
Jul 16, 2024 | 5.480 | 5.650 | 5.390 | 5.630 | 18,802,074 | +0.11(+1.99%) |
Jul 15, 2024 | 5.350 | 5.585 | 5.260 | 5.520 | 15,826,561 | +0.22(+4.15%) |
Jul 12, 2024 | 5.250 | 5.380 | 5.225 | 5.300 | 15,489,617 | +0.12(+2.32%) |
Jul 11, 2024 | 5.030 | 5.225 | 4.990 | 5.180 | 25,315,140 | +0.19(+3.81%) |
Jul 10, 2024 | 4.990 | 5.050 | 4.940 | 4.990 | 14,992,788 | -0.02(-0.40%) |
Jul 09, 2024 | 5.030 | 5.060 | 4.950 | 5.010 | 10,048,686 | -0.05(-0.99%) |
Jul 08, 2024 | 5.100 | 5.120 | 5.030 | 5.060 | 11,981,408 | -0.04(-0.78%) |
Jul 05, 2024 | 5.180 | 5.190 | 5.040 | 5.100 | 11,639,379 | -0.08(-1.54%) |
Jul 03, 2024 | 5.200 | 5.300 | 5.110 | 5.180 | 7,816,455 | +0.01(+0.19%) |
Jul 02, 2024 | 5.090 | 5.190 | 5.050 | 5.170 | 15,426,569 | +0.12(+2.38%) |