Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.180 | 5.421 | 5.180 | 5.350 | 12,554 | +0.00(+0.00%) |
Sep 26, 2024 | 5.190 | 5.350 | 5.190 | 5.350 | 155,535 | +0.16(+3.08%) |
Sep 25, 2024 | 5.150 | 5.200 | 4.944 | 5.190 | 37,323 | +0.18(+3.59%) |
Sep 24, 2024 | 4.780 | 5.010 | 4.770 | 5.010 | 146,446 | +0.24(+5.03%) |
Sep 23, 2024 | 4.700 | 4.800 | 4.700 | 4.770 | 7,740 | +0.10(+2.05%) |
Sep 20, 2024 | 4.500 | 4.800 | 4.500 | 4.674 | 7,785 | -0.03(-0.55%) |
Sep 19, 2024 | 4.750 | 4.800 | 4.700 | 4.700 | 38,630 | +0.12(+2.62%) |
Sep 18, 2024 | 4.600 | 4.600 | 4.476 | 4.580 | 12,634 | +0.13(+2.92%) |
Sep 17, 2024 | 4.210 | 4.600 | 4.210 | 4.450 | 2,124 | -0.05(-1.11%) |
Sep 16, 2024 | 4.450 | 4.555 | 4.450 | 4.500 | 26,151 | -0.10(-2.17%) |
Sep 13, 2024 | 4.500 | 4.600 | 4.470 | 4.600 | 4,651 | +0.00(+0.00%) |
Sep 12, 2024 | 4.530 | 4.700 | 4.500 | 4.600 | 68,328 | -0.01(-0.22%) |
Sep 11, 2024 | 4.670 | 4.670 | 4.500 | 4.610 | 4,399 | -0.06(-1.39%) |
Sep 10, 2024 | 4.674 | 4.742 | 4.650 | 4.675 | 31,857 | +0.02(+0.54%) |
Sep 09, 2024 | 4.560 | 4.720 | 4.500 | 4.650 | 47,301 | +0.27(+6.16%) |
Sep 06, 2024 | 4.405 | 4.450 | 4.250 | 4.380 | 15,899 | -0.05(-1.13%) |
Sep 05, 2024 | 4.400 | 4.500 | 4.300 | 4.430 | 12,312 | +0.02(+0.50%) |
Sep 04, 2024 | 4.510 | 4.560 | 4.300 | 4.408 | 12,737 | -0.10(-2.26%) |
Sep 03, 2024 | 4.500 | 4.700 | 4.500 | 4.510 | 30,372 | -0.24(-5.05%) |
Aug 30, 2024 | 4.750 | 4.750 | 4.550 | 4.750 | 33,976 | -0.01(-0.31%) |
Aug 29, 2024 | 4.600 | 4.800 | 4.600 | 4.765 | 43,654 | +0.11(+2.29%) |
Aug 28, 2024 | 4.500 | 4.700 | 4.500 | 4.659 | 26,570 | +0.16(+3.52%) |
Aug 27, 2024 | 4.500 | 4.600 | 4.500 | 4.500 | 10,108 | +0.02(+0.45%) |
Aug 26, 2024 | 4.610 | 4.650 | 4.480 | 4.480 | 29,255 | -0.02(-0.44%) |
Aug 23, 2024 | 4.600 | 4.617 | 4.350 | 4.500 | 12,584 | -0.06(-1.32%) |
Aug 22, 2024 | 4.700 | 4.700 | 4.350 | 4.560 | 19,544 | +0.01(+0.22%) |
Aug 21, 2024 | 4.400 | 4.600 | 4.400 | 4.550 | 74,543 | +0.35(+8.33%) |
Aug 20, 2024 | 4.150 | 4.250 | 4.140 | 4.200 | 14,561 | +0.14(+3.45%) |
Aug 19, 2024 | 4.050 | 4.250 | 4.050 | 4.060 | 21,231 | +0.16(+4.10%) |
Aug 16, 2024 | 4.005 | 4.150 | 3.900 | 3.900 | 16,094 | -0.15(-3.70%) |
Aug 15, 2024 | 4.054 | 4.120 | 4.020 | 4.050 | 33,863 | +0.04(+0.95%) |
Aug 14, 2024 | 3.970 | 4.120 | 3.970 | 4.012 | 23,424 | +0.06(+1.57%) |
Aug 13, 2024 | 3.915 | 4.040 | 3.915 | 3.950 | 12,047 | +0.05(+1.28%) |
Aug 12, 2024 | 3.900 | 4.000 | 3.900 | 3.900 | 15,396 | -0.07(-1.76%) |
Aug 09, 2024 | 4.000 | 4.000 | 3.900 | 3.970 | 21,822 | +0.02(+0.51%) |
Aug 08, 2024 | 3.850 | 3.950 | 3.800 | 3.950 | 78,223 | +0.10(+2.60%) |
Aug 07, 2024 | 3.850 | 3.938 | 3.850 | 3.850 | 17,468 | -0.01(-0.26%) |
Aug 06, 2024 | 3.970 | 3.970 | 3.680 | 3.860 | 14,354 | +0.11(+2.93%) |
Aug 05, 2024 | 3.850 | 3.950 | 3.680 | 3.750 | 26,749 | -0.24(-6.02%) |
Aug 02, 2024 | 3.900 | 4.200 | 3.820 | 3.990 | 9,250 | -0.00(-0.10%) |
Aug 01, 2024 | 4.050 | 4.060 | 3.950 | 3.994 | 11,840 | -0.11(-2.63%) |
Jul 31, 2024 | 3.950 | 4.145 | 3.950 | 4.102 | 12,419 | +0.15(+3.84%) |
Jul 30, 2024 | 3.950 | 3.980 | 3.920 | 3.950 | 18,019 | -0.02(-0.50%) |
Jul 29, 2024 | 4.000 | 4.160 | 3.970 | 3.970 | 4,175 | -0.06(-1.61%) |
Jul 26, 2024 | 4.035 | 4.070 | 4.035 | 4.035 | 1,918 | +0.03(+0.62%) |
Jul 25, 2024 | 3.950 | 4.010 | 3.900 | 4.010 | 16,582 | +0.07(+1.78%) |
Jul 24, 2024 | 4.050 | 4.050 | 3.940 | 3.940 | 6,096 | -0.01(-0.25%) |
Jul 23, 2024 | 4.000 | 4.050 | 3.950 | 3.950 | 18,279 | -0.08(-1.99%) |
Jul 22, 2024 | 3.950 | 4.050 | 3.950 | 4.030 | 9,579 | +0.01(+0.25%) |
Jul 19, 2024 | 4.130 | 4.130 | 4.020 | 4.020 | 12,950 | -0.25(-5.85%) |
Jul 18, 2024 | 4.170 | 4.340 | 4.130 | 4.270 | 3,231 | +0.03(+0.76%) |
Jul 17, 2024 | 4.150 | 4.500 | 4.000 | 4.238 | 11,483 | -0.01(-0.28%) |
Jul 16, 2024 | 4.340 | 4.340 | 4.150 | 4.250 | 34,466 | -0.03(-0.70%) |
Jul 15, 2024 | 4.300 | 4.380 | 3.960 | 4.280 | 23,354 | -0.06(-1.50%) |
Jul 12, 2024 | 4.390 | 4.410 | 4.250 | 4.345 | 10,971 | -0.01(-0.21%) |
Jul 11, 2024 | 4.350 | 4.354 | 4.150 | 4.354 | 17,025 | +0.20(+4.92%) |
Jul 10, 2024 | 4.180 | 4.274 | 4.150 | 4.150 | 14,260 | -0.15(-3.49%) |
Jul 09, 2024 | 4.250 | 4.345 | 4.250 | 4.300 | 13,253 | -0.02(-0.42%) |
Jul 08, 2024 | 4.300 | 4.350 | 4.170 | 4.318 | 7,205 | -0.06(-1.35%) |
Jul 05, 2024 | 4.200 | 4.440 | 4.200 | 4.377 | 26,120 | +0.25(+5.98%) |
Jul 03, 2024 | 4.130 | 4.320 | 4.130 | 4.130 | 17,125 | +0.09(+2.33%) |
Jul 02, 2024 | 4.110 | 4.120 | 4.000 | 4.036 | 3,981 | -0.09(-2.16%) |