Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.066 | 5.180 | 5.066 | 5.180 | 447 | +0.43(+9.05%) |
Sep 26, 2024 | 4.880 | 4.880 | 4.570 | 4.750 | 5,988 | -0.13(-2.66%) |
Sep 25, 2024 | 4.900 | 4.900 | 4.780 | 4.880 | 3,373 | -0.07(-1.41%) |
Sep 24, 2024 | 4.975 | 4.975 | 4.950 | 4.950 | 2,951 | -0.05(-1.00%) |
Sep 23, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,360 | +0.00(+0.00%) |
Sep 20, 2024 | 5.020 | 5.030 | 5.000 | 5.000 | 6,189 | -0.16(-3.10%) |
Sep 19, 2024 | 5.100 | 5.160 | 5.100 | 5.160 | 1,350 | +0.01(+0.19%) |
Sep 18, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 500 | +0.05(+0.98%) |
Sep 16, 2024 | 5.100 | 51 | +0.09(+1.80%) | |||
Sep 13, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 250 | +0.00(+0.00%) |
Sep 12, 2024 | 5.020 | 5.020 | 5.010 | 5.010 | 650 | -0.22(-4.21%) |
Sep 11, 2024 | 5.010 | 5.230 | 5.010 | 5.230 | 210 | +0.20(+3.98%) |
Sep 09, 2024 | 5.030 | 36 | -0.22(-4.19%) | |||
Sep 06, 2024 | 5.020 | 5.255 | 5.010 | 5.250 | 4,514 | +0.10(+1.94%) |
Sep 05, 2024 | 5.060 | 5.250 | 5.000 | 5.150 | 6,729 | +0.15(+3.00%) |
Sep 04, 2024 | 5.117 | 5.117 | 5.000 | 5.000 | 8,984 | -0.06(-1.19%) |
Sep 03, 2024 | 5.060 | 5.155 | 5.060 | 5.060 | 4,193 | -0.10(-1.94%) |
Aug 30, 2024 | 5.300 | 5.300 | 5.150 | 5.160 | 3,887 | +0.00(+0.00%) |
Aug 29, 2024 | 5.300 | 5.300 | 5.160 | 5.160 | 919 | -0.03(-0.58%) |
Aug 28, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 145 | -0.06(-1.14%) |
Aug 27, 2024 | 5.331 | 5.331 | 5.250 | 5.250 | 3,074 | -0.06(-1.13%) |
Aug 26, 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 190 | -0.08(-1.48%) |
Aug 23, 2024 | 5.366 | 5.390 | 5.366 | 5.390 | 371 | +0.02(+0.37%) |
Aug 22, 2024 | 5.330 | 5.370 | 5.310 | 5.370 | 2,475 | +0.07(+1.32%) |
Aug 21, 2024 | 5.250 | 5.300 | 5.250 | 5.300 | 602 | +0.00(+0.09%) |
Aug 20, 2024 | 5.295 | 5.295 | 5.295 | 5.295 | 226 | -0.03(-0.56%) |
Aug 19, 2024 | 5.325 | 5.325 | 5.325 | 5.325 | 347 | -0.08(-1.39%) |
Aug 16, 2024 | 5.370 | 5.400 | 5.370 | 5.400 | 1,144 | +0.07(+1.31%) |
Aug 15, 2024 | 5.330 | 5.330 | 5.270 | 5.330 | 2,980 | -0.10(-1.84%) |
Aug 14, 2024 | 5.500 | 5.572 | 5.430 | 5.430 | 8,302 | -0.21(-3.72%) |
Aug 13, 2024 | 5.550 | 5.650 | 5.540 | 5.640 | 1,179 | +0.04(+0.71%) |
Aug 12, 2024 | 5.650 | 5.680 | 5.600 | 5.600 | 853 | -0.05(-0.88%) |
Aug 09, 2024 | 5.640 | 5.700 | 5.640 | 5.650 | 1,031 | -0.05(-0.88%) |
Aug 08, 2024 | 5.250 | 5.700 | 5.250 | 5.700 | 1,190 | +0.00(+0.00%) |
Aug 07, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 100 | +0.21(+3.73%) |
Aug 06, 2024 | 5.300 | 5.600 | 5.190 | 5.495 | 2,356 | -0.10(-1.87%) |
Aug 05, 2024 | 5.520 | 5.740 | 5.270 | 5.600 | 8,818 | -0.35(-5.88%) |
Aug 02, 2024 | 6.210 | 6.240 | 5.360 | 5.950 | 17,441 | -0.34(-5.41%) |
Jul 31, 2024 | 6.290 | 0 | +0.19(+3.11%) | |||
Jul 30, 2024 | 5.890 | 6.490 | 5.890 | 6.100 | 6,733 | -0.39(-6.01%) |
Jul 29, 2024 | 6.490 | 6.690 | 6.490 | 6.490 | 4,343 | -0.11(-1.67%) |
Jul 26, 2024 | 6.275 | 6.600 | 6.250 | 6.600 | 3,097 | +0.30(+4.76%) |
Jul 25, 2024 | 6.400 | 6.400 | 5.900 | 6.300 | 5,204 | -0.10(-1.56%) |
Jul 24, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 1,929 | +0.01(+0.16%) |
Jul 23, 2024 | 6.400 | 6.400 | 6.000 | 6.390 | 706 | +0.02(+0.31%) |
Jul 22, 2024 | 6.400 | 6.400 | 6.370 | 6.370 | 1,473 | -0.03(-0.47%) |
Jul 19, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 1,393 | +0.04(+0.63%) |
Jul 18, 2024 | 6.150 | 6.360 | 6.120 | 6.360 | 5,120 | +0.26(+4.26%) |
Jul 17, 2024 | 6.070 | 6.150 | 6.070 | 6.100 | 815 | +0.15(+2.52%) |
Jul 16, 2024 | 5.950 | 6.150 | 5.950 | 5.950 | 3,140 | +0.02(+0.34%) |
Jul 15, 2024 | 5.900 | 5.950 | 5.900 | 5.930 | 1,215 | +0.05(+0.85%) |
Jul 12, 2024 | 5.880 | 5.880 | 5.880 | 5.880 | 500 | -0.02(-0.34%) |
Jul 11, 2024 | 5.650 | 5.900 | 5.510 | 5.900 | 4,397 | +0.03(+0.51%) |
Jul 09, 2024 | 5.870 | 49 | +0.01(+0.17%) | |||
Jul 08, 2024 | 5.640 | 5.860 | 5.510 | 5.860 | 17,141 | +0.34(+6.16%) |
Jul 05, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 430 | +0.07(+1.28%) |
Jul 03, 2024 | 5.400 | 5.450 | 5.400 | 5.450 | 752 | +0.18(+3.42%) |