Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.900 | 4.900 | 4.449 | 4.740 | 17,750 | -0.12(-2.47%) |
Sep 26, 2024 | 4.876 | 4.876 | 4.750 | 4.860 | 4,655 | +0.17(+3.62%) |
Sep 25, 2024 | 4.750 | 4.750 | 4.600 | 4.690 | 2,143 | +0.04(+0.86%) |
Sep 24, 2024 | 4.600 | 4.660 | 4.600 | 4.650 | 1,424 | -0.09(-1.90%) |
Sep 23, 2024 | 4.610 | 4.890 | 4.490 | 4.740 | 3,688 | +0.00(+0.00%) |
Sep 20, 2024 | 4.770 | 4.900 | 4.550 | 4.740 | 14,295 | -0.03(-0.63%) |
Sep 19, 2024 | 4.490 | 4.899 | 4.440 | 4.770 | 10,819 | +0.28(+6.24%) |
Sep 18, 2024 | 4.441 | 4.645 | 4.440 | 4.490 | 9,488 | +0.05(+1.13%) |
Sep 17, 2024 | 4.650 | 4.700 | 4.440 | 4.440 | 6,376 | -0.21(-4.52%) |
Sep 16, 2024 | 4.740 | 4.850 | 4.650 | 4.650 | 9,329 | -0.16(-3.39%) |
Sep 13, 2024 | 4.900 | 4.900 | 4.650 | 4.813 | 9,985 | -0.07(-1.37%) |
Sep 12, 2024 | 4.898 | 5.170 | 4.660 | 4.880 | 14,404 | +0.21(+4.50%) |
Sep 11, 2024 | 4.975 | 5.071 | 4.660 | 4.670 | 11,525 | -0.24(-4.89%) |
Sep 10, 2024 | 4.890 | 5.068 | 4.820 | 4.910 | 3,718 | +0.26(+5.59%) |
Sep 09, 2024 | 4.730 | 4.848 | 4.650 | 4.650 | 3,657 | +0.02(+0.43%) |
Sep 06, 2024 | 4.780 | 5.010 | 4.610 | 4.630 | 13,125 | -0.15(-3.14%) |
Sep 05, 2024 | 5.550 | 5.550 | 4.680 | 4.780 | 37,480 | -0.70(-12.78%) |
Sep 04, 2024 | 5.410 | 5.690 | 5.350 | 5.480 | 16,439 | +0.07(+1.30%) |
Sep 03, 2024 | 5.200 | 5.960 | 5.140 | 5.410 | 57,916 | +0.28(+5.38%) |
Aug 30, 2024 | 4.520 | 5.210 | 4.500 | 5.134 | 42,411 | +0.69(+15.62%) |
Aug 29, 2024 | 3.990 | 4.500 | 3.920 | 4.440 | 45,453 | +0.52(+13.27%) |
Aug 28, 2024 | 3.840 | 3.950 | 3.840 | 3.920 | 1,805 | -0.06(-1.51%) |
Aug 27, 2024 | 3.910 | 3.990 | 3.830 | 3.980 | 5,701 | +0.09(+2.40%) |
Aug 26, 2024 | 3.765 | 3.893 | 3.765 | 3.887 | 3,958 | +0.12(+3.10%) |
Aug 23, 2024 | 3.680 | 3.770 | 3.680 | 3.770 | 3,143 | +0.05(+1.41%) |
Aug 22, 2024 | 3.662 | 3.820 | 3.600 | 3.717 | 16,569 | +0.04(+1.16%) |
Aug 21, 2024 | 3.750 | 3.810 | 3.675 | 3.675 | 4,740 | -0.10(-2.60%) |
Aug 20, 2024 | 3.740 | 3.773 | 3.680 | 3.773 | 2,606 | -0.11(-2.74%) |
Aug 19, 2024 | 3.910 | 3.910 | 3.660 | 3.879 | 14,594 | -0.01(-0.27%) |
Aug 16, 2024 | 3.740 | 3.890 | 3.680 | 3.890 | 10,346 | +0.28(+7.75%) |
Aug 15, 2024 | 3.690 | 3.700 | 3.550 | 3.610 | 11,092 | +0.06(+1.69%) |
Aug 14, 2024 | 3.710 | 3.740 | 3.510 | 3.550 | 22,174 | -0.05(-1.39%) |
Aug 13, 2024 | 3.600 | 3.660 | 3.470 | 3.600 | 89,387 | +0.22(+6.51%) |
Aug 12, 2024 | 3.390 | 3.550 | 3.380 | 3.380 | 18,712 | -0.04(-1.17%) |
Aug 09, 2024 | 3.390 | 3.500 | 3.390 | 3.420 | 1,184 | -0.03(-0.87%) |
Aug 08, 2024 | 3.750 | 3.805 | 3.360 | 3.450 | 53,715 | -0.27(-7.21%) |
Aug 07, 2024 | 3.960 | 4.010 | 3.610 | 3.718 | 79,157 | +0.26(+7.46%) |
Aug 06, 2024 | 3.300 | 3.500 | 3.300 | 3.460 | 2,743 | +0.16(+4.85%) |
Aug 05, 2024 | 3.280 | 3.358 | 3.260 | 3.300 | 1,658 | -0.04(-1.20%) |
Aug 02, 2024 | 3.290 | 3.340 | 3.290 | 3.340 | 518 | +0.04(+1.21%) |
Aug 01, 2024 | 3.400 | 3.400 | 3.300 | 3.300 | 3,053 | -0.05(-1.49%) |
Jul 31, 2024 | 3.450 | 3.500 | 3.350 | 3.350 | 2,496 | -0.04(-1.18%) |
Jul 30, 2024 | 3.360 | 3.435 | 3.260 | 3.390 | 5,774 | -0.09(-2.59%) |
Jul 29, 2024 | 3.480 | 3.480 | 3.480 | 3.480 | 373 | +0.08(+2.25%) |
Jul 25, 2024 | 3.403 | 247 | -0.03(-0.78%) | |||
Jul 24, 2024 | 3.350 | 3.461 | 3.350 | 3.430 | 6,920 | +0.08(+2.39%) |
Jul 23, 2024 | 3.280 | 3.350 | 3.250 | 3.350 | 9,400 | +0.14(+4.36%) |
Jul 22, 2024 | 3.178 | 3.250 | 3.130 | 3.210 | 4,169 | -0.04(-1.23%) |
Jul 19, 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 269 | -0.06(-1.91%) |
Jul 18, 2024 | 3.340 | 3.340 | 3.300 | 3.313 | 2,250 | +0.02(+0.71%) |
Jul 17, 2024 | 3.250 | 3.290 | 3.220 | 3.290 | 3,640 | +0.04(+1.23%) |
Jul 16, 2024 | 3.122 | 3.250 | 3.122 | 3.250 | 1,277 | +0.25(+8.33%) |
Jul 15, 2024 | 3.030 | 3.155 | 3.000 | 3.000 | 4,083 | -0.15(-4.76%) |
Jul 12, 2024 | 3.160 | 3.200 | 3.100 | 3.150 | 9,330 | +0.06(+1.94%) |
Jul 11, 2024 | 3.118 | 3.120 | 3.070 | 3.090 | 5,034 | +0.04(+1.31%) |
Jul 10, 2024 | 3.160 | 3.160 | 3.050 | 3.050 | 1,313 | -0.05(-1.61%) |
Jul 03, 2024 | 3.100 | 100 | +0.00(+0.00%) | |||
Jul 02, 2024 | 3.260 | 3.260 | 3.100 | 3.100 | 3,418 | -0.09(-2.82%) |