Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 5.150 | 5.220 | 5.100 | 5.120 | 3,729,408 | +0.06(+1.19%) |
Sep 12, 2024 | 4.990 | 5.120 | 4.990 | 5.060 | 2,444,574 | +0.09(+1.81%) |
Sep 11, 2024 | 4.910 | 4.990 | 4.860 | 4.970 | 4,193,663 | +0.08(+1.64%) |
Sep 10, 2024 | 4.870 | 4.900 | 4.700 | 4.890 | 3,379,357 | +0.00(+0.00%) |
Sep 09, 2024 | 4.920 | 4.970 | 4.880 | 4.890 | 3,366,351 | -0.02(-0.41%) |
Sep 06, 2024 | 5.050 | 5.140 | 4.870 | 4.910 | 3,813,545 | -0.13(-2.58%) |
Sep 05, 2024 | 5.150 | 5.190 | 5.040 | 5.040 | 2,612,881 | -0.05(-0.98%) |
Sep 04, 2024 | 5.150 | 5.240 | 5.090 | 5.090 | 3,955,456 | -0.07(-1.36%) |
Sep 03, 2024 | 5.300 | 5.310 | 5.110 | 5.160 | 5,243,989 | -0.26(-4.80%) |
Aug 30, 2024 | 5.420 | 0 | -0.09(-1.63%) | |||
Aug 29, 2024 | 5.440 | 5.520 | 5.410 | 5.510 | 1,870,606 | +0.09(+1.66%) |
Aug 28, 2024 | 5.470 | 5.480 | 5.380 | 5.420 | 1,348,448 | -0.07(-1.28%) |
Aug 27, 2024 | 5.620 | 5.620 | 5.470 | 5.490 | 2,936,843 | -0.14(-2.49%) |
Aug 26, 2024 | 5.590 | 5.650 | 5.540 | 5.630 | 2,414,323 | +0.13(+2.36%) |
Aug 23, 2024 | 5.460 | 5.540 | 5.460 | 5.500 | 2,243,442 | +0.09(+1.66%) |
Aug 22, 2024 | 5.410 | 5.490 | 5.390 | 5.410 | 2,038,393 | +0.00(+0.00%) |
Aug 21, 2024 | 5.450 | 5.490 | 5.390 | 5.410 | 1,068,558 | -0.03(-0.55%) |
Aug 20, 2024 | 5.510 | 5.530 | 5.400 | 5.440 | 1,399,200 | -0.09(-1.63%) |
Aug 19, 2024 | 5.590 | 5.660 | 5.490 | 5.530 | 2,155,059 | -0.05(-0.90%) |
Aug 16, 2024 | 5.590 | 5.650 | 5.550 | 5.580 | 2,798,498 | -0.08(-1.41%) |
Aug 15, 2024 | 5.570 | 5.700 | 5.520 | 5.660 | 2,921,806 | +0.17(+3.10%) |
Aug 14, 2024 | 5.400 | 5.540 | 5.390 | 5.490 | 1,840,750 | +0.09(+1.67%) |
Aug 13, 2024 | 5.360 | 5.430 | 5.320 | 5.400 | 1,376,245 | +0.03(+0.56%) |
Aug 12, 2024 | 5.190 | 5.420 | 5.190 | 5.370 | 1,837,423 | +0.21(+4.07%) |
Aug 09, 2024 | 5.180 | 5.200 | 5.130 | 5.160 | 1,629,829 | -0.02(-0.39%) |
Aug 08, 2024 | 5.190 | 5.250 | 5.180 | 5.180 | 1,673,798 | +0.03(+0.58%) |
Aug 07, 2024 | 5.240 | 5.260 | 5.130 | 5.150 | 1,935,643 | +0.01(+0.19%) |
Aug 06, 2024 | 4.950 | 5.190 | 4.900 | 5.140 | 2,708,370 | +0.00(+0.00%) |
Aug 02, 2024 | 5.140 | 0 | -0.30(-5.51%) | |||
Aug 01, 2024 | 5.700 | 5.720 | 5.400 | 5.440 | 2,059,158 | -0.22(-3.89%) |
Jul 31, 2024 | 5.580 | 5.710 | 5.530 | 5.660 | 4,110,269 | +0.19(+3.47%) |
Jul 30, 2024 | 5.570 | 5.630 | 5.460 | 5.470 | 2,063,964 | -0.11(-1.97%) |
Jul 29, 2024 | 5.590 | 5.680 | 5.550 | 5.580 | 3,523,371 | +0.01(+0.18%) |
Jul 26, 2024 | 5.350 | 5.600 | 5.270 | 5.570 | 4,919,932 | +0.22(+4.11%) |
Jul 25, 2024 | 5.430 | 5.450 | 5.220 | 5.350 | 3,161,818 | -0.02(-0.37%) |
Jul 24, 2024 | 5.440 | 5.480 | 5.360 | 5.370 | 2,439,105 | -0.05(-0.92%) |
Jul 23, 2024 | 5.400 | 5.430 | 5.290 | 5.420 | 2,685,424 | +0.02(+0.37%) |
Jul 22, 2024 | 5.380 | 5.450 | 5.320 | 5.400 | 1,772,013 | +0.00(+0.00%) |
Jul 19, 2024 | 5.290 | 5.540 | 5.270 | 5.400 | 3,735,425 | +0.08(+1.50%) |
Jul 18, 2024 | 5.300 | 5.330 | 5.250 | 5.320 | 1,532,114 | +0.03(+0.57%) |
Jul 17, 2024 | 5.350 | 5.420 | 5.270 | 5.290 | 1,708,673 | -0.05(-0.94%) |
Jul 16, 2024 | 5.360 | 5.380 | 5.310 | 5.340 | 1,947,558 | -0.07(-1.29%) |
Jul 15, 2024 | 5.360 | 5.430 | 5.330 | 5.410 | 2,377,003 | +0.05(+0.93%) |
Jul 12, 2024 | 5.300 | 5.380 | 5.290 | 5.360 | 1,979,276 | +0.08(+1.52%) |
Jul 11, 2024 | 5.220 | 5.310 | 5.180 | 5.280 | 1,988,474 | +0.06(+1.15%) |
Jul 10, 2024 | 5.100 | 5.230 | 5.090 | 5.220 | 1,846,561 | +0.11(+2.15%) |
Jul 09, 2024 | 5.130 | 5.200 | 5.100 | 5.110 | 2,234,307 | -0.06(-1.16%) |
Jul 08, 2024 | 5.190 | 5.210 | 5.130 | 5.170 | 1,272,989 | -0.04(-0.77%) |
Jul 05, 2024 | 5.400 | 5.420 | 5.190 | 5.210 | 2,024,949 | -0.21(-3.87%) |
Jul 04, 2024 | 5.400 | 5.420 | 5.380 | 5.420 | 477,958 | +0.02(+0.37%) |
Jul 03, 2024 | 5.350 | 5.420 | 5.330 | 5.400 | 1,806,933 | +0.04(+0.75%) |