Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.510 | 5.610 | 5.500 | 5.610 | 2,190 | +0.10(+1.72%) |
Sep 25, 2024 | 5.630 | 5.630 | 5.473 | 5.515 | 19,707 | -0.29(-4.98%) |
Sep 24, 2024 | 5.564 | 5.804 | 5.500 | 5.804 | 4,995 | +0.34(+6.30%) |
Sep 23, 2024 | 5.500 | 5.550 | 5.460 | 5.460 | 6,141 | -0.02(-0.37%) |
Sep 20, 2024 | 5.475 | 5.495 | 5.446 | 5.481 | 3,106 | +0.02(+0.34%) |
Sep 19, 2024 | 5.450 | 5.486 | 5.450 | 5.462 | 2,897 | +0.01(+0.18%) |
Sep 18, 2024 | 5.370 | 5.452 | 5.350 | 5.452 | 2,673 | +0.10(+1.94%) |
Sep 17, 2024 | 5.378 | 5.400 | 5.348 | 5.348 | 3,522 | +0.11(+2.04%) |
Sep 16, 2024 | 5.270 | 5.316 | 5.230 | 5.241 | 3,277 | -0.04(-0.83%) |
Sep 13, 2024 | 5.250 | 5.285 | 5.250 | 5.285 | 1,212 | +0.04(+0.68%) |
Sep 12, 2024 | 5.250 | 5.250 | 5.190 | 5.250 | 5,712 | +0.02(+0.37%) |
Sep 11, 2024 | 5.165 | 5.250 | 5.140 | 5.230 | 6,854 | +0.04(+0.78%) |
Sep 10, 2024 | 5.164 | 5.189 | 5.110 | 5.189 | 5,717 | +0.08(+1.56%) |
Sep 09, 2024 | 5.143 | 5.210 | 5.110 | 5.110 | 10,007 | -0.16(-3.04%) |
Sep 06, 2024 | 5.270 | 5.270 | 5.150 | 5.270 | 12,011 | +0.11(+2.22%) |
Sep 05, 2024 | 5.130 | 5.228 | 5.126 | 5.155 | 11,013 | +0.20(+3.94%) |
Sep 04, 2024 | 4.970 | 5.030 | 4.880 | 4.960 | 40,655 | +0.16(+3.33%) |
Sep 03, 2024 | 4.835 | 4.835 | 4.773 | 4.800 | 22,505 | -0.18(-3.61%) |
Aug 30, 2024 | 4.964 | 5.010 | 4.930 | 4.980 | 9,631 | -0.22(-4.23%) |
Aug 29, 2024 | 5.290 | 5.290 | 5.160 | 5.200 | 4,325 | -0.04(-0.76%) |
Aug 28, 2024 | 5.220 | 5.271 | 5.190 | 5.240 | 2,557 | -0.17(-3.14%) |
Aug 27, 2024 | 5.310 | 5.440 | 5.310 | 5.410 | 5,222 | -0.03(-0.55%) |
Aug 26, 2024 | 5.462 | 5.490 | 5.411 | 5.440 | 9,342 | +0.04(+0.74%) |
Aug 23, 2024 | 5.270 | 5.440 | 5.240 | 5.400 | 9,404 | +0.38(+7.53%) |
Aug 22, 2024 | 5.091 | 5.100 | 4.980 | 5.022 | 9,686 | +0.01(+0.24%) |
Aug 21, 2024 | 5.035 | 5.080 | 5.005 | 5.010 | 3,612 | -0.05(-0.99%) |
Aug 20, 2024 | 5.100 | 5.100 | 4.990 | 5.060 | 16,192 | -0.02(-0.39%) |
Aug 19, 2024 | 4.990 | 5.100 | 4.990 | 5.080 | 14,701 | +0.09(+1.80%) |
Aug 16, 2024 | 4.860 | 5.000 | 4.860 | 4.990 | 16,655 | +0.19(+3.85%) |
Aug 15, 2024 | 4.770 | 4.820 | 4.770 | 4.805 | 14,662 | +0.09(+1.89%) |
Aug 14, 2024 | 4.691 | 4.730 | 4.691 | 4.716 | 3,316 | +0.07(+1.48%) |
Aug 13, 2024 | 4.625 | 4.647 | 4.580 | 4.647 | 5,389 | +0.04(+0.80%) |
Aug 12, 2024 | 4.380 | 4.610 | 4.380 | 4.610 | 9,595 | +0.09(+1.99%) |
Aug 09, 2024 | 4.590 | 4.680 | 4.510 | 4.520 | 30,847 | +0.04(+0.89%) |
Aug 08, 2024 | 4.370 | 4.570 | 4.350 | 4.480 | 59,325 | +0.45(+11.28%) |
Aug 07, 2024 | 4.100 | 4.181 | 3.990 | 4.026 | 25,650 | +0.08(+1.92%) |
Aug 06, 2024 | 4.020 | 4.100 | 3.930 | 3.950 | 57,680 | -0.08(-1.99%) |
Aug 05, 2024 | 3.921 | 4.088 | 3.921 | 4.030 | 37,302 | -0.08(-2.07%) |
Aug 02, 2024 | 4.145 | 4.270 | 4.100 | 4.115 | 35,654 | -0.05(-1.32%) |
Aug 01, 2024 | 4.260 | 4.292 | 4.170 | 4.170 | 8,680 | -0.18(-4.14%) |
Jul 31, 2024 | 4.320 | 4.380 | 4.261 | 4.350 | 61,757 | +0.13(+3.07%) |
Jul 30, 2024 | 4.180 | 4.259 | 4.180 | 4.221 | 22,883 | +0.07(+1.58%) |
Jul 29, 2024 | 4.136 | 4.190 | 4.110 | 4.155 | 18,141 | -0.07(-1.65%) |
Jul 26, 2024 | 4.260 | 4.299 | 4.220 | 4.224 | 26,081 | -0.06(-1.30%) |
Jul 25, 2024 | 4.180 | 4.280 | 4.111 | 4.280 | 183,019 | +0.12(+2.92%) |
Jul 24, 2024 | 4.245 | 4.245 | 4.158 | 4.158 | 34,556 | -0.06(-1.46%) |
Jul 23, 2024 | 4.080 | 4.220 | 4.080 | 4.220 | 40,642 | +0.11(+2.68%) |
Jul 22, 2024 | 4.120 | 4.140 | 4.100 | 4.110 | 19,726 | -0.01(-0.24%) |
Jul 19, 2024 | 4.110 | 4.150 | 4.110 | 4.120 | 10,951 | +0.02(+0.44%) |
Jul 18, 2024 | 4.120 | 4.150 | 4.060 | 4.102 | 27,998 | -0.11(-2.68%) |
Jul 17, 2024 | 4.290 | 4.290 | 4.200 | 4.215 | 14,662 | -0.20(-4.42%) |
Jul 16, 2024 | 4.370 | 4.415 | 4.360 | 4.410 | 20,278 | -0.05(-1.12%) |
Jul 15, 2024 | 4.480 | 4.480 | 4.250 | 4.460 | 29,730 | -0.15(-3.25%) |
Jul 12, 2024 | 4.640 | 4.650 | 4.560 | 4.610 | 36,292 | +0.05(+1.10%) |
Jul 11, 2024 | 4.550 | 4.670 | 4.550 | 4.560 | 16,384 | +0.02(+0.44%) |
Jul 10, 2024 | 4.680 | 4.680 | 4.540 | 4.540 | 15,623 | +0.03(+0.67%) |
Jul 09, 2024 | 4.640 | 4.640 | 4.510 | 4.510 | 18,661 | -0.06(-1.31%) |
Jul 08, 2024 | 4.540 | 4.584 | 4.500 | 4.570 | 7,254 | +0.03(+0.64%) |
Jul 05, 2024 | 4.510 | 4.680 | 4.510 | 4.541 | 26,367 | -0.02(-0.51%) |
Jul 03, 2024 | 4.599 | 4.600 | 4.561 | 4.564 | 5,373 | +0.12(+2.79%) |
Jul 02, 2024 | 4.505 | 4.537 | 4.420 | 4.440 | 8,290 | -0.26(-5.53%) |