Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.950 | 4.960 | 4.750 | 4.780 | 382,858 | -0.08(-1.65%) |
Sep 26, 2024 | 4.890 | 4.969 | 4.860 | 4.860 | 378,567 | +0.01(+0.21%) |
Sep 25, 2024 | 4.910 | 4.940 | 4.815 | 4.850 | 222,932 | -0.08(-1.62%) |
Sep 24, 2024 | 4.900 | 5.025 | 4.855 | 4.930 | 287,901 | +0.03(+0.61%) |
Sep 23, 2024 | 4.920 | 5.060 | 4.865 | 4.900 | 315,635 | -0.03(-0.61%) |
Sep 20, 2024 | 5.060 | 5.080 | 4.830 | 4.930 | 1,851,020 | -0.20(-3.90%) |
Sep 19, 2024 | 5.200 | 5.200 | 5.055 | 5.130 | 338,541 | +0.07(+1.38%) |
Sep 18, 2024 | 5.040 | 5.160 | 4.985 | 5.060 | 264,395 | -0.01(-0.20%) |
Sep 17, 2024 | 5.140 | 5.180 | 5.070 | 5.070 | 287,668 | -0.01(-0.20%) |
Sep 16, 2024 | 5.140 | 5.180 | 5.025 | 5.080 | 267,328 | -0.04(-0.78%) |
Sep 13, 2024 | 4.920 | 5.170 | 4.890 | 5.120 | 556,028 | +0.30(+6.22%) |
Sep 12, 2024 | 4.900 | 4.940 | 4.770 | 4.820 | 183,132 | -0.02(-0.41%) |
Sep 11, 2024 | 4.880 | 4.890 | 4.735 | 4.840 | 338,972 | -0.11(-2.22%) |
Sep 10, 2024 | 4.740 | 4.970 | 4.715 | 4.950 | 296,914 | +0.22(+4.65%) |
Sep 09, 2024 | 4.760 | 4.880 | 4.610 | 4.730 | 222,169 | -0.03(-0.63%) |
Sep 06, 2024 | 4.900 | 4.930 | 4.680 | 4.760 | 240,341 | -0.15(-3.05%) |
Sep 05, 2024 | 4.770 | 4.985 | 4.725 | 4.910 | 509,426 | +0.16(+3.37%) |
Sep 04, 2024 | 4.800 | 4.900 | 4.720 | 4.750 | 329,525 | -0.06(-1.25%) |
Sep 03, 2024 | 4.940 | 4.985 | 4.780 | 4.810 | 383,956 | -0.14(-2.83%) |
Aug 30, 2024 | 4.950 | 4.960 | 4.830 | 4.950 | 387,954 | +0.03(+0.61%) |
Aug 29, 2024 | 5.100 | 5.100 | 4.885 | 4.920 | 327,215 | -0.15(-2.96%) |
Aug 28, 2024 | 5.140 | 5.175 | 5.052 | 5.070 | 252,535 | -0.05(-0.98%) |
Aug 27, 2024 | 5.110 | 5.145 | 5.040 | 5.120 | 244,620 | -0.04(-0.78%) |
Aug 26, 2024 | 5.240 | 5.248 | 5.025 | 5.160 | 380,292 | +0.11(+2.18%) |
Aug 23, 2024 | 4.840 | 5.088 | 4.760 | 5.050 | 483,522 | +0.26(+5.43%) |
Aug 22, 2024 | 4.800 | 4.840 | 4.735 | 4.790 | 183,394 | -0.01(-0.21%) |
Aug 21, 2024 | 4.820 | 4.925 | 4.750 | 4.800 | 308,135 | -0.04(-0.83%) |
Aug 20, 2024 | 4.770 | 4.910 | 4.765 | 4.840 | 293,217 | +0.07(+1.47%) |
Aug 19, 2024 | 4.730 | 5.010 | 4.730 | 4.770 | 430,690 | +0.04(+0.85%) |
Aug 16, 2024 | 4.660 | 4.770 | 4.660 | 4.730 | 202,007 | +0.04(+0.85%) |
Aug 15, 2024 | 4.860 | 4.860 | 4.675 | 4.690 | 349,119 | -0.03(-0.64%) |
Aug 14, 2024 | 4.870 | 4.920 | 4.700 | 4.720 | 393,213 | -0.15(-3.08%) |
Aug 13, 2024 | 4.740 | 4.940 | 4.685 | 4.870 | 334,404 | +0.16(+3.40%) |
Aug 12, 2024 | 4.760 | 4.850 | 4.620 | 4.710 | 564,076 | -0.05(-1.05%) |
Aug 09, 2024 | 4.810 | 4.815 | 4.660 | 4.760 | 248,450 | -0.06(-1.24%) |
Aug 08, 2024 | 4.820 | 4.855 | 4.680 | 4.820 | 332,690 | +0.03(+0.63%) |
Aug 07, 2024 | 4.870 | 4.955 | 4.720 | 4.790 | 373,124 | +0.01(+0.21%) |
Aug 06, 2024 | 4.630 | 4.920 | 4.600 | 4.780 | 379,412 | +0.14(+3.02%) |
Aug 05, 2024 | 4.890 | 5.080 | 4.630 | 4.640 | 781,462 | -0.31(-6.26%) |
Aug 02, 2024 | 4.570 | 4.990 | 4.550 | 4.950 | 637,315 | +0.08(+1.64%) |
Aug 01, 2024 | 5.100 | 5.227 | 4.830 | 4.870 | 566,602 | -0.27(-5.25%) |
Jul 31, 2024 | 5.190 | 5.450 | 4.830 | 5.140 | 781,436 | -0.01(-0.19%) |
Jul 30, 2024 | 5.080 | 5.210 | 5.020 | 5.150 | 427,689 | +0.13(+2.59%) |
Jul 29, 2024 | 5.160 | 5.180 | 4.890 | 5.020 | 554,779 | -0.12(-2.33%) |
Jul 26, 2024 | 5.120 | 5.240 | 5.030 | 5.140 | 556,371 | +0.08(+1.58%) |
Jul 25, 2024 | 5.090 | 5.300 | 4.995 | 5.060 | 738,487 | +0.01(+0.20%) |
Jul 24, 2024 | 5.070 | 5.175 | 4.955 | 5.050 | 924,094 | -0.04(-0.79%) |
Jul 23, 2024 | 4.870 | 5.115 | 4.750 | 5.090 | 1,248,355 | +0.18(+3.67%) |
Jul 22, 2024 | 4.740 | 5.070 | 4.440 | 4.910 | 702,616 | +0.19(+4.03%) |
Jul 19, 2024 | 4.680 | 4.810 | 4.572 | 4.720 | 455,729 | +0.05(+1.07%) |
Jul 18, 2024 | 4.650 | 4.935 | 4.615 | 4.670 | 734,602 | +0.00(+0.00%) |
Jul 17, 2024 | 4.510 | 4.855 | 4.505 | 4.670 | 1,150,003 | +0.13(+2.86%) |
Jul 16, 2024 | 4.271 | 4.580 | 4.251 | 4.540 | 1,188,878 | +0.32(+7.56%) |
Jul 15, 2024 | 4.031 | 4.231 | 4.002 | 4.221 | 635,766 | +0.21(+5.22%) |
Jul 12, 2024 | 4.071 | 4.131 | 3.982 | 4.011 | 461,351 | -0.05(-1.23%) |
Jul 11, 2024 | 3.572 | 4.191 | 3.562 | 4.061 | 971,303 | +0.62(+17.97%) |
Jul 10, 2024 | 3.523 | 3.523 | 3.403 | 3.443 | 413,438 | -0.04(-1.15%) |
Jul 09, 2024 | 3.503 | 3.607 | 3.473 | 3.483 | 670,380 | -0.03(-0.85%) |
Jul 08, 2024 | 3.423 | 3.533 | 3.413 | 3.513 | 636,835 | +0.07(+2.03%) |
Jul 05, 2024 | 3.473 | 3.473 | 3.353 | 3.443 | 762,872 | -0.04(-1.15%) |
Jul 03, 2024 | 3.692 | 3.692 | 3.473 | 3.483 | 541,312 | -0.20(-5.42%) |
Jul 02, 2024 | 3.542 | 3.682 | 3.493 | 3.682 | 504,528 | +0.14(+3.94%) |