Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.200 | 5.230 | 5.120 | 5.140 | 167,631 | -0.01(-0.19%) |
Sep 25, 2024 | 5.250 | 5.470 | 5.140 | 5.150 | 197,461 | -0.08(-1.53%) |
Sep 24, 2024 | 5.260 | 5.280 | 5.110 | 5.230 | 150,549 | -0.02(-0.38%) |
Sep 23, 2024 | 5.730 | 5.730 | 5.245 | 5.250 | 195,453 | -0.48(-8.38%) |
Sep 20, 2024 | 5.720 | 5.780 | 5.610 | 5.730 | 426,004 | -0.05(-0.87%) |
Sep 19, 2024 | 6.010 | 6.010 | 5.740 | 5.780 | 182,885 | -0.03(-0.52%) |
Sep 18, 2024 | 5.800 | 6.010 | 5.680 | 5.810 | 205,146 | -0.02(-0.34%) |
Sep 17, 2024 | 6.040 | 6.240 | 5.820 | 5.830 | 195,906 | -0.16(-2.67%) |
Sep 16, 2024 | 6.010 | 6.110 | 5.800 | 5.990 | 294,772 | -0.01(-0.17%) |
Sep 13, 2024 | 5.720 | 6.050 | 5.720 | 6.000 | 399,188 | +0.38(+6.76%) |
Sep 12, 2024 | 5.340 | 5.760 | 5.340 | 5.620 | 374,223 | +0.41(+7.87%) |
Sep 11, 2024 | 5.210 | 5.280 | 5.130 | 5.210 | 138,512 | -0.05(-0.95%) |
Sep 10, 2024 | 5.140 | 5.320 | 5.110 | 5.260 | 127,358 | +0.13(+2.53%) |
Sep 09, 2024 | 5.020 | 5.240 | 5.020 | 5.130 | 171,664 | +0.15(+3.01%) |
Sep 06, 2024 | 5.250 | 5.320 | 4.890 | 4.980 | 168,094 | -0.24(-4.60%) |
Sep 05, 2024 | 5.250 | 5.275 | 5.170 | 5.220 | 103,299 | -0.01(-0.19%) |
Sep 04, 2024 | 5.210 | 5.290 | 5.170 | 5.230 | 167,611 | +0.00(+0.00%) |
Sep 03, 2024 | 5.580 | 5.650 | 5.150 | 5.230 | 222,372 | -0.31(-5.60%) |
Aug 30, 2024 | 5.560 | 5.620 | 5.390 | 5.540 | 156,795 | +0.00(+0.00%) |
Aug 29, 2024 | 5.530 | 5.760 | 5.470 | 5.540 | 272,285 | +0.08(+1.47%) |
Aug 28, 2024 | 5.500 | 5.560 | 5.360 | 5.460 | 201,812 | -0.02(-0.36%) |
Aug 27, 2024 | 5.490 | 5.560 | 5.310 | 5.480 | 178,816 | -0.02(-0.36%) |
Aug 26, 2024 | 5.470 | 5.560 | 5.390 | 5.500 | 233,504 | +0.10(+1.85%) |
Aug 23, 2024 | 5.130 | 5.630 | 5.085 | 5.400 | 636,164 | +0.29(+5.68%) |
Aug 22, 2024 | 5.140 | 5.200 | 5.010 | 5.110 | 220,276 | -0.02(-0.39%) |
Aug 21, 2024 | 5.080 | 5.260 | 5.000 | 5.130 | 482,909 | +0.13(+2.60%) |
Aug 20, 2024 | 4.970 | 5.150 | 4.940 | 5.000 | 409,413 | +0.14(+2.88%) |
Aug 19, 2024 | 5.000 | 5.220 | 4.810 | 4.860 | 1,165,809 | +0.28(+6.11%) |
Aug 16, 2024 | 4.670 | 4.760 | 4.550 | 4.580 | 266,643 | -0.11(-2.35%) |
Aug 15, 2024 | 4.700 | 4.820 | 4.590 | 4.690 | 216,949 | +0.18(+3.99%) |
Aug 14, 2024 | 4.620 | 4.810 | 4.480 | 4.510 | 223,019 | -0.06(-1.31%) |
Aug 13, 2024 | 4.490 | 4.710 | 4.450 | 4.570 | 278,758 | +0.23(+5.30%) |
Aug 12, 2024 | 4.360 | 4.440 | 4.230 | 4.340 | 230,774 | +0.01(+0.23%) |
Aug 09, 2024 | 4.390 | 4.535 | 4.310 | 4.330 | 189,043 | -0.05(-1.14%) |
Aug 08, 2024 | 4.370 | 4.565 | 4.220 | 4.380 | 310,863 | +0.07(+1.62%) |
Aug 07, 2024 | 4.800 | 5.220 | 4.210 | 4.310 | 384,948 | -0.40(-8.49%) |
Aug 06, 2024 | 4.600 | 4.910 | 4.380 | 4.710 | 217,042 | +0.01(+0.21%) |
Aug 05, 2024 | 4.720 | 4.832 | 4.590 | 4.700 | 358,994 | -0.48(-9.27%) |
Aug 02, 2024 | 5.120 | 5.330 | 5.080 | 5.180 | 202,772 | -0.23(-4.25%) |
Aug 01, 2024 | 5.810 | 5.890 | 5.325 | 5.410 | 221,040 | -0.39(-6.72%) |
Jul 31, 2024 | 5.750 | 6.050 | 5.610 | 5.800 | 235,009 | +0.06(+1.05%) |
Jul 30, 2024 | 5.650 | 5.810 | 5.620 | 5.740 | 293,020 | +0.00(+0.00%) |
Jul 29, 2024 | 5.830 | 5.900 | 5.630 | 5.740 | 183,139 | -0.09(-1.54%) |
Jul 26, 2024 | 5.930 | 5.970 | 5.700 | 5.830 | 189,757 | +0.04(+0.69%) |
Jul 25, 2024 | 5.760 | 5.960 | 5.620 | 5.790 | 304,410 | +0.09(+1.58%) |
Jul 24, 2024 | 5.620 | 5.860 | 5.531 | 5.700 | 199,643 | +0.03(+0.53%) |
Jul 23, 2024 | 5.490 | 5.750 | 5.490 | 5.670 | 230,379 | +0.13(+2.35%) |
Jul 22, 2024 | 5.370 | 5.555 | 5.202 | 5.540 | 164,614 | +0.21(+3.94%) |
Jul 19, 2024 | 5.350 | 5.480 | 5.280 | 5.330 | 128,453 | +0.01(+0.19%) |
Jul 18, 2024 | 5.690 | 5.760 | 5.315 | 5.320 | 293,453 | -0.42(-7.32%) |
Jul 17, 2024 | 5.670 | 5.825 | 5.550 | 5.740 | 212,896 | -0.03(-0.52%) |
Jul 16, 2024 | 5.560 | 5.800 | 5.510 | 5.770 | 435,067 | +0.31(+5.68%) |
Jul 15, 2024 | 5.220 | 5.505 | 5.180 | 5.460 | 467,704 | +0.31(+6.02%) |
Jul 12, 2024 | 5.150 | 5.235 | 5.015 | 5.150 | 380,219 | +0.09(+1.78%) |
Jul 11, 2024 | 4.770 | 5.100 | 4.725 | 5.060 | 443,800 | +0.44(+9.52%) |
Jul 10, 2024 | 4.640 | 4.680 | 4.580 | 4.620 | 152,409 | +0.02(+0.43%) |
Jul 09, 2024 | 4.570 | 4.610 | 4.470 | 4.600 | 188,432 | +0.00(+0.00%) |
Jul 08, 2024 | 4.520 | 4.700 | 4.520 | 4.600 | 287,551 | +0.11(+2.45%) |
Jul 05, 2024 | 4.480 | 4.500 | 4.420 | 4.490 | 154,190 | +0.00(+0.00%) |
Jul 03, 2024 | 4.460 | 4.550 | 4.430 | 4.490 | 197,852 | +0.07(+1.58%) |
Jul 02, 2024 | 4.610 | 4.665 | 4.320 | 4.420 | 505,123 | +0.01(+0.23%) |