Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.120 | 5.330 | 5.120 | 5.330 | 940 | +0.38(+7.68%) |
Sep 26, 2024 | 5.090 | 5.250 | 4.950 | 4.950 | 6,769 | +0.03(+0.61%) |
Sep 25, 2024 | 4.890 | 5.050 | 4.810 | 4.920 | 9,094 | +0.11(+2.29%) |
Sep 24, 2024 | 4.990 | 5.270 | 4.620 | 4.810 | 34,404 | -0.12(-2.43%) |
Sep 23, 2024 | 5.100 | 5.190 | 4.880 | 4.930 | 14,365 | -0.18(-3.52%) |
Sep 20, 2024 | 5.100 | 5.550 | 4.990 | 5.110 | 49,435 | -0.21(-3.95%) |
Sep 19, 2024 | 5.120 | 5.470 | 5.050 | 5.320 | 33,877 | +0.39(+7.91%) |
Sep 18, 2024 | 4.950 | 5.080 | 4.930 | 4.930 | 6,684 | -0.07(-1.40%) |
Sep 17, 2024 | 4.880 | 5.130 | 4.880 | 5.000 | 16,664 | +0.07(+1.42%) |
Sep 16, 2024 | 5.000 | 5.130 | 4.870 | 4.930 | 13,282 | -0.02(-0.40%) |
Sep 13, 2024 | 5.030 | 5.040 | 4.860 | 4.950 | 8,505 | -0.12(-2.37%) |
Sep 12, 2024 | 5.190 | 5.200 | 5.070 | 5.070 | 1,195 | -0.01(-0.19%) |
Sep 11, 2024 | 5.170 | 5.280 | 5.066 | 5.080 | 9,699 | +0.03(+0.59%) |
Sep 10, 2024 | 5.630 | 5.630 | 5.050 | 5.050 | 13,066 | -0.07(-1.37%) |
Sep 09, 2024 | 5.670 | 5.670 | 5.030 | 5.120 | 3,146 | -0.18(-3.40%) |
Sep 06, 2024 | 5.110 | 5.369 | 5.037 | 5.300 | 8,096 | -0.06(-1.12%) |
Sep 05, 2024 | 5.330 | 5.760 | 5.190 | 5.360 | 3,275 | -0.15(-2.72%) |
Sep 04, 2024 | 5.410 | 5.601 | 5.160 | 5.510 | 9,992 | +0.24(+4.55%) |
Sep 03, 2024 | 5.950 | 5.950 | 5.110 | 5.270 | 13,975 | -0.73(-12.17%) |
Aug 30, 2024 | 5.670 | 6.000 | 5.670 | 6.000 | 1,237 | +0.38(+6.67%) |
Aug 29, 2024 | 5.470 | 5.630 | 5.120 | 5.625 | 4,953 | -0.17(-3.02%) |
Aug 28, 2024 | 5.500 | 5.810 | 5.500 | 5.800 | 25,233 | +0.67(+13.06%) |
Aug 27, 2024 | 5.250 | 5.310 | 5.050 | 5.130 | 4,828 | -0.16(-3.02%) |
Aug 26, 2024 | 5.300 | 5.300 | 5.290 | 5.290 | 853 | +0.01(+0.19%) |
Aug 23, 2024 | 4.850 | 5.300 | 4.850 | 5.280 | 1,640 | +0.35(+6.99%) |
Aug 22, 2024 | 4.800 | 4.935 | 4.800 | 4.935 | 2,218 | +0.18(+3.89%) |
Aug 21, 2024 | 4.930 | 5.050 | 4.750 | 4.750 | 8,924 | -0.02(-0.42%) |
Aug 20, 2024 | 4.990 | 5.030 | 4.700 | 4.770 | 8,930 | -0.14(-2.75%) |
Aug 19, 2024 | 4.975 | 4.975 | 4.905 | 4.905 | 1,175 | -0.04(-0.91%) |
Aug 16, 2024 | 5.015 | 5.015 | 4.950 | 4.950 | 685 | +0.10(+2.06%) |
Aug 15, 2024 | 4.940 | 5.050 | 4.600 | 4.850 | 6,957 | +0.04(+0.83%) |
Aug 14, 2024 | 4.880 | 4.940 | 4.750 | 4.810 | 4,026 | +0.00(+0.00%) |
Aug 13, 2024 | 4.700 | 4.910 | 4.700 | 4.810 | 5,813 | +0.00(+0.00%) |
Aug 12, 2024 | 4.858 | 4.858 | 4.810 | 4.810 | 1,710 | -0.07(-1.43%) |
Aug 09, 2024 | 4.720 | 5.150 | 4.720 | 4.880 | 3,355 | +0.14(+3.06%) |
Aug 08, 2024 | 4.800 | 4.910 | 4.540 | 4.735 | 7,262 | +0.06(+1.18%) |
Aug 07, 2024 | 5.000 | 5.150 | 4.680 | 4.680 | 7,370 | -0.37(-7.33%) |
Aug 06, 2024 | 4.810 | 5.050 | 4.750 | 5.050 | 60,610 | -0.04(-0.79%) |
Aug 05, 2024 | 5.200 | 5.200 | 4.580 | 5.090 | 9,387 | -0.15(-2.86%) |
Aug 02, 2024 | 5.640 | 5.640 | 5.100 | 5.240 | 29,373 | -0.32(-5.76%) |
Aug 01, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 389 | +0.14(+2.58%) |
Jul 31, 2024 | 5.570 | 5.738 | 5.410 | 5.420 | 4,993 | -0.05(-1.00%) |
Jul 30, 2024 | 5.580 | 5.580 | 5.475 | 5.475 | 813 | +0.31(+6.10%) |
Jul 25, 2024 | 5.160 | 476 | -0.17(-3.19%) | |||
Jul 24, 2024 | 5.350 | 5.410 | 5.330 | 5.330 | 2,287 | -0.02(-0.37%) |
Jul 23, 2024 | 5.450 | 5.450 | 5.340 | 5.350 | 1,247 | -0.21(-3.78%) |
Jul 22, 2024 | 5.450 | 5.560 | 5.450 | 5.560 | 821 | +0.16(+2.96%) |
Jul 19, 2024 | 5.470 | 5.470 | 5.400 | 5.400 | 1,111 | -0.15(-2.70%) |
Jul 18, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 605 | +0.13(+2.40%) |
Jul 17, 2024 | 5.540 | 5.550 | 5.410 | 5.420 | 1,918 | -0.12(-2.17%) |
Jul 16, 2024 | 5.250 | 5.540 | 5.250 | 5.540 | 2,123 | +0.07(+1.28%) |
Jul 15, 2024 | 5.690 | 5.690 | 5.470 | 5.470 | 1,440 | -0.21(-3.70%) |
Jul 12, 2024 | 5.750 | 5.970 | 5.608 | 5.680 | 16,868 | +0.01(+0.18%) |
Jul 11, 2024 | 5.575 | 5.710 | 5.575 | 5.670 | 4,494 | +0.27(+5.08%) |
Jul 10, 2024 | 5.390 | 5.396 | 5.390 | 5.396 | 828 | +0.14(+2.68%) |
Jul 09, 2024 | 5.420 | 5.500 | 5.255 | 5.255 | 4,193 | -0.04(-0.85%) |
Jul 08, 2024 | 5.320 | 5.410 | 5.290 | 5.300 | 1,852 | -0.16(-2.93%) |
Jul 05, 2024 | 5.320 | 5.460 | 5.320 | 5.460 | 846 | +0.07(+1.20%) |
Jul 03, 2024 | 5.310 | 5.555 | 5.310 | 5.395 | 3,200 | +0.15(+2.96%) |
Jul 02, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 719 | -0.11(-2.06%) |