Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.180 | 5.465 | 5.100 | 5.310 | 1,408,663 | +0.21(+4.12%) |
Sep 26, 2024 | 5.080 | 5.160 | 5.030 | 5.100 | 657,048 | +0.15(+3.03%) |
Sep 25, 2024 | 5.090 | 5.110 | 4.930 | 4.950 | 816,057 | -0.17(-3.32%) |
Sep 24, 2024 | 4.970 | 5.150 | 4.970 | 5.120 | 768,245 | +0.14(+2.81%) |
Sep 23, 2024 | 5.110 | 5.110 | 4.910 | 4.980 | 1,029,405 | -0.05(-0.99%) |
Sep 20, 2024 | 5.190 | 5.240 | 4.990 | 5.030 | 3,705,053 | -0.18(-3.45%) |
Sep 19, 2024 | 5.290 | 5.340 | 5.150 | 5.210 | 1,674,636 | +0.08(+1.56%) |
Sep 18, 2024 | 5.130 | 5.380 | 5.065 | 5.130 | 1,182,242 | +0.03(+0.59%) |
Sep 17, 2024 | 4.930 | 5.136 | 4.900 | 5.100 | 1,323,803 | +0.21(+4.29%) |
Sep 16, 2024 | 5.000 | 5.090 | 4.860 | 4.890 | 892,755 | -0.09(-1.81%) |
Sep 13, 2024 | 4.580 | 4.990 | 4.560 | 4.980 | 1,429,676 | +0.39(+8.50%) |
Sep 12, 2024 | 4.480 | 4.590 | 4.395 | 4.590 | 763,528 | +0.15(+3.38%) |
Sep 11, 2024 | 4.500 | 4.510 | 4.225 | 4.440 | 1,218,365 | -0.10(-2.20%) |
Sep 10, 2024 | 4.660 | 4.720 | 4.450 | 4.540 | 639,726 | -0.13(-2.78%) |
Sep 09, 2024 | 4.580 | 4.785 | 4.520 | 4.670 | 968,200 | +0.08(+1.74%) |
Sep 06, 2024 | 4.610 | 4.685 | 4.480 | 4.590 | 942,262 | -0.04(-0.86%) |
Sep 05, 2024 | 4.900 | 4.915 | 4.615 | 4.630 | 1,078,884 | -0.23(-4.73%) |
Sep 04, 2024 | 4.950 | 5.055 | 4.860 | 4.860 | 1,324,679 | -0.11(-2.21%) |
Sep 03, 2024 | 5.020 | 5.115 | 4.945 | 4.970 | 860,317 | -0.13(-2.55%) |
Aug 30, 2024 | 5.100 | 5.165 | 5.030 | 5.100 | 1,036,520 | -0.02(-0.39%) |
Aug 29, 2024 | 5.230 | 5.280 | 5.060 | 5.120 | 957,548 | -0.02(-0.39%) |
Aug 28, 2024 | 5.160 | 5.200 | 5.050 | 5.140 | 1,383,022 | -0.06(-1.15%) |
Aug 27, 2024 | 5.240 | 5.280 | 5.125 | 5.200 | 1,145,359 | -0.04(-0.76%) |
Aug 26, 2024 | 5.300 | 5.325 | 5.220 | 5.240 | 1,067,241 | +0.03(+0.58%) |
Aug 23, 2024 | 4.930 | 5.246 | 4.910 | 5.210 | 1,441,125 | +0.34(+6.98%) |
Aug 22, 2024 | 4.840 | 4.990 | 4.780 | 4.870 | 1,742,637 | +0.03(+0.62%) |
Aug 21, 2024 | 4.800 | 4.895 | 4.710 | 4.840 | 1,209,273 | +0.04(+0.83%) |
Aug 20, 2024 | 4.860 | 4.970 | 4.800 | 4.800 | 899,260 | -0.16(-3.23%) |
Aug 19, 2024 | 4.680 | 4.975 | 4.680 | 4.960 | 1,267,652 | +0.29(+6.21%) |
Aug 16, 2024 | 4.360 | 4.680 | 4.360 | 4.670 | 1,499,729 | +0.30(+6.86%) |
Aug 15, 2024 | 4.400 | 4.505 | 4.320 | 4.370 | 2,174,469 | +0.09(+2.10%) |
Aug 14, 2024 | 4.280 | 4.340 | 4.175 | 4.280 | 1,730,917 | +0.05(+1.18%) |
Aug 13, 2024 | 4.230 | 4.290 | 4.150 | 4.230 | 2,858,800 | -0.01(-0.24%) |
Aug 12, 2024 | 4.370 | 4.370 | 4.150 | 4.240 | 2,606,229 | -0.15(-3.42%) |
Aug 09, 2024 | 4.530 | 4.640 | 4.265 | 4.390 | 2,124,074 | -0.10(-2.23%) |
Aug 08, 2024 | 4.950 | 5.020 | 4.185 | 4.490 | 5,020,824 | -0.77(-14.64%) |
Aug 07, 2024 | 5.470 | 5.550 | 5.195 | 5.260 | 1,407,436 | -0.01(-0.19%) |
Aug 06, 2024 | 5.150 | 5.370 | 5.010 | 5.270 | 1,464,836 | +0.11(+2.13%) |
Aug 05, 2024 | 5.150 | 5.330 | 5.050 | 5.160 | 1,553,750 | -0.43(-7.69%) |
Aug 02, 2024 | 5.910 | 5.990 | 5.560 | 5.590 | 1,346,793 | -0.49(-8.06%) |
Aug 01, 2024 | 6.410 | 6.500 | 6.060 | 6.080 | 1,002,175 | -0.35(-5.44%) |
Jul 31, 2024 | 6.440 | 6.560 | 6.320 | 6.430 | 1,616,702 | -0.02(-0.31%) |
Jul 30, 2024 | 6.540 | 6.610 | 6.370 | 6.450 | 1,455,825 | -0.05(-0.77%) |
Jul 29, 2024 | 6.490 | 6.585 | 6.360 | 6.500 | 977,163 | +0.02(+0.31%) |
Jul 26, 2024 | 6.390 | 6.530 | 6.330 | 6.480 | 898,975 | +0.21(+3.35%) |
Jul 25, 2024 | 6.140 | 6.395 | 6.060 | 6.270 | 1,090,431 | +0.18(+2.96%) |
Jul 24, 2024 | 6.090 | 6.235 | 6.000 | 6.090 | 1,297,889 | +0.01(+0.16%) |
Jul 23, 2024 | 5.950 | 6.170 | 5.870 | 6.080 | 1,479,990 | +0.07(+1.16%) |
Jul 22, 2024 | 5.650 | 6.115 | 5.650 | 6.010 | 2,012,018 | +0.35(+6.18%) |
Jul 19, 2024 | 5.700 | 5.820 | 5.585 | 5.660 | 1,015,100 | -0.03(-0.53%) |
Jul 18, 2024 | 5.630 | 6.000 | 5.603 | 5.690 | 1,983,962 | +0.04(+0.71%) |
Jul 17, 2024 | 5.450 | 5.695 | 5.450 | 5.650 | 3,160,426 | +0.12(+2.17%) |
Jul 16, 2024 | 5.170 | 5.530 | 5.170 | 5.530 | 3,982,940 | +0.42(+8.22%) |
Jul 15, 2024 | 5.180 | 5.210 | 5.050 | 5.110 | 2,105,414 | -0.04(-0.78%) |
Jul 12, 2024 | 5.200 | 5.220 | 4.990 | 5.150 | 1,648,683 | +0.04(+0.78%) |
Jul 11, 2024 | 5.130 | 5.200 | 5.015 | 5.110 | 2,714,384 | +0.12(+2.40%) |
Jul 10, 2024 | 4.610 | 5.015 | 4.550 | 4.990 | 1,594,156 | +0.43(+9.43%) |
Jul 09, 2024 | 4.560 | 4.590 | 4.390 | 4.560 | 1,999,235 | -0.04(-0.87%) |
Jul 08, 2024 | 4.960 | 4.990 | 4.570 | 4.600 | 1,762,017 | -0.32(-6.50%) |
Jul 05, 2024 | 5.100 | 5.100 | 4.865 | 4.920 | 1,132,503 | -0.21(-4.09%) |
Jul 03, 2024 | 5.070 | 5.210 | 5.060 | 5.130 | 1,256,685 | +0.06(+1.18%) |
Jul 02, 2024 | 5.200 | 5.200 | 4.945 | 5.070 | 649,621 | -0.11(-2.12%) |