Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.810 | 4.905 | 4.702 | 4.880 | 319,058 | +0.12(+2.52%) |
Sep 26, 2024 | 4.680 | 5.000 | 4.605 | 4.760 | 544,635 | +0.19(+4.16%) |
Sep 25, 2024 | 4.520 | 4.640 | 4.460 | 4.570 | 190,380 | +0.07(+1.56%) |
Sep 24, 2024 | 4.510 | 4.510 | 4.340 | 4.500 | 119,946 | +0.04(+0.90%) |
Sep 23, 2024 | 4.450 | 4.460 | 4.321 | 4.460 | 129,312 | +0.08(+1.83%) |
Sep 20, 2024 | 4.320 | 4.460 | 4.320 | 4.380 | 182,329 | +0.06(+1.39%) |
Sep 19, 2024 | 4.420 | 4.465 | 4.310 | 4.320 | 91,785 | -0.04(-0.92%) |
Sep 18, 2024 | 4.430 | 4.560 | 4.360 | 4.360 | 100,113 | -0.10(-2.24%) |
Sep 17, 2024 | 4.310 | 4.510 | 4.310 | 4.460 | 131,373 | +0.16(+3.72%) |
Sep 16, 2024 | 4.310 | 4.330 | 4.160 | 4.300 | 169,888 | -0.03(-0.69%) |
Sep 13, 2024 | 4.290 | 4.390 | 4.290 | 4.330 | 106,906 | +0.07(+1.64%) |
Sep 12, 2024 | 4.200 | 4.328 | 4.190 | 4.260 | 185,998 | +0.08(+1.91%) |
Sep 11, 2024 | 4.080 | 4.290 | 4.080 | 4.180 | 279,202 | +0.12(+2.96%) |
Sep 10, 2024 | 4.230 | 4.290 | 3.930 | 4.060 | 297,943 | -0.21(-4.92%) |
Sep 09, 2024 | 4.090 | 4.350 | 4.090 | 4.270 | 231,306 | +0.20(+4.91%) |
Sep 06, 2024 | 4.220 | 4.290 | 4.070 | 4.070 | 201,617 | -0.15(-3.55%) |
Sep 05, 2024 | 4.350 | 4.402 | 4.180 | 4.220 | 250,324 | -0.12(-2.76%) |
Sep 04, 2024 | 4.660 | 4.700 | 4.250 | 4.340 | 252,919 | -0.39(-8.25%) |
Sep 03, 2024 | 4.730 | 4.850 | 4.580 | 4.730 | 327,470 | -0.04(-0.84%) |
Aug 30, 2024 | 4.620 | 4.770 | 4.595 | 4.770 | 121,518 | +0.16(+3.47%) |
Aug 29, 2024 | 4.600 | 4.880 | 4.550 | 4.610 | 312,518 | +0.07(+1.54%) |
Aug 28, 2024 | 4.640 | 4.780 | 4.540 | 4.540 | 250,616 | -0.09(-1.94%) |
Aug 27, 2024 | 4.730 | 4.757 | 4.590 | 4.630 | 175,243 | -0.12(-2.53%) |
Aug 26, 2024 | 4.600 | 4.780 | 4.522 | 4.750 | 274,367 | +0.22(+4.86%) |
Aug 23, 2024 | 4.480 | 4.570 | 4.418 | 4.530 | 145,914 | +0.10(+2.26%) |
Aug 22, 2024 | 4.540 | 4.600 | 4.398 | 4.430 | 85,396 | -0.11(-2.42%) |
Aug 21, 2024 | 4.690 | 4.740 | 4.500 | 4.540 | 134,955 | -0.15(-3.20%) |
Aug 20, 2024 | 4.450 | 4.750 | 4.450 | 4.690 | 313,056 | +0.24(+5.39%) |
Aug 19, 2024 | 4.590 | 4.750 | 4.390 | 4.450 | 358,786 | -0.02(-0.45%) |
Aug 16, 2024 | 4.340 | 4.650 | 4.320 | 4.470 | 195,699 | +0.13(+3.00%) |
Aug 15, 2024 | 4.540 | 4.540 | 4.310 | 4.340 | 204,492 | -0.12(-2.69%) |
Aug 14, 2024 | 4.730 | 4.740 | 4.426 | 4.460 | 250,932 | -0.24(-5.11%) |
Aug 13, 2024 | 4.620 | 4.800 | 4.581 | 4.700 | 423,850 | +0.09(+1.95%) |
Aug 12, 2024 | 4.520 | 4.800 | 4.240 | 4.610 | 679,285 | +0.09(+1.99%) |
Aug 09, 2024 | 4.140 | 4.550 | 3.970 | 4.520 | 934,111 | +0.59(+15.01%) |
Aug 08, 2024 | 3.940 | 4.190 | 3.880 | 3.930 | 333,484 | +0.09(+2.34%) |
Aug 07, 2024 | 3.880 | 4.000 | 3.470 | 3.840 | 500,214 | +0.45(+13.27%) |
Aug 06, 2024 | 3.260 | 3.410 | 3.130 | 3.390 | 182,805 | +0.26(+8.31%) |
Aug 05, 2024 | 3.250 | 3.311 | 3.091 | 3.130 | 230,038 | -0.38(-10.83%) |
Aug 02, 2024 | 3.510 | 3.559 | 3.440 | 3.510 | 120,742 | -0.16(-4.36%) |
Aug 01, 2024 | 3.900 | 3.920 | 3.600 | 3.670 | 140,996 | -0.19(-4.92%) |
Jul 31, 2024 | 3.710 | 3.950 | 3.690 | 3.860 | 127,177 | +0.18(+4.89%) |
Jul 30, 2024 | 3.760 | 3.790 | 3.464 | 3.680 | 208,380 | -0.16(-4.17%) |
Jul 29, 2024 | 4.160 | 4.160 | 3.830 | 3.840 | 186,913 | -0.33(-7.91%) |
Jul 26, 2024 | 3.980 | 4.190 | 3.961 | 4.170 | 140,818 | +0.18(+4.51%) |
Jul 25, 2024 | 3.920 | 4.040 | 3.900 | 3.990 | 128,582 | +0.06(+1.53%) |
Jul 24, 2024 | 4.080 | 4.130 | 3.880 | 3.930 | 154,879 | -0.15(-3.68%) |
Jul 23, 2024 | 3.870 | 4.100 | 3.870 | 4.080 | 100,710 | +0.17(+4.35%) |
Jul 22, 2024 | 3.800 | 3.930 | 3.770 | 3.910 | 105,368 | +0.09(+2.36%) |
Jul 19, 2024 | 4.000 | 4.120 | 3.800 | 3.820 | 226,675 | -0.26(-6.37%) |
Jul 18, 2024 | 4.020 | 4.110 | 4.000 | 4.080 | 172,771 | +0.04(+0.99%) |
Jul 17, 2024 | 4.000 | 4.110 | 3.970 | 4.040 | 143,394 | +0.00(+0.00%) |
Jul 16, 2024 | 3.850 | 4.050 | 3.850 | 4.040 | 456,624 | +0.23(+6.04%) |
Jul 15, 2024 | 3.700 | 3.820 | 3.630 | 3.810 | 267,470 | +0.19(+5.25%) |
Jul 12, 2024 | 3.630 | 3.630 | 3.554 | 3.620 | 109,195 | +0.03(+0.84%) |
Jul 11, 2024 | 3.550 | 3.630 | 3.530 | 3.590 | 108,461 | +0.12(+3.46%) |
Jul 10, 2024 | 3.510 | 3.520 | 3.465 | 3.470 | 89,272 | -0.01(-0.29%) |
Jul 09, 2024 | 3.560 | 3.590 | 3.470 | 3.480 | 67,956 | -0.04(-1.14%) |
Jul 08, 2024 | 3.460 | 3.600 | 3.460 | 3.520 | 115,021 | +0.07(+2.03%) |
Jul 05, 2024 | 3.540 | 3.540 | 3.310 | 3.450 | 254,134 | -0.09(-2.54%) |
Jul 03, 2024 | 3.520 | 3.620 | 3.500 | 3.540 | 81,507 | +0.02(+0.57%) |
Jul 02, 2024 | 3.520 | 3.640 | 3.480 | 3.520 | 165,766 | +0.00(+0.00%) |