Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.970 | 5.310 | 4.970 | 5.098 | 7,047 | +0.14(+2.73%) |
Sep 26, 2024 | 4.920 | 5.097 | 4.660 | 4.963 | 16,953 | +0.04(+0.77%) |
Sep 25, 2024 | 4.960 | 5.295 | 4.810 | 4.925 | 11,840 | -0.06(-1.10%) |
Sep 24, 2024 | 4.850 | 5.000 | 4.710 | 4.980 | 10,133 | +0.05(+1.01%) |
Sep 23, 2024 | 5.110 | 5.110 | 4.660 | 4.930 | 9,150 | -0.12(-2.38%) |
Sep 20, 2024 | 5.012 | 5.096 | 4.980 | 5.050 | 11,125 | +0.20(+4.12%) |
Sep 19, 2024 | 4.680 | 5.479 | 4.580 | 4.850 | 14,286 | +0.36(+8.02%) |
Sep 18, 2024 | 4.450 | 4.800 | 4.450 | 4.490 | 12,700 | +0.07(+1.58%) |
Sep 17, 2024 | 4.822 | 5.116 | 4.420 | 4.420 | 15,626 | -0.38(-7.92%) |
Sep 16, 2024 | 4.700 | 5.040 | 4.580 | 4.800 | 13,515 | +0.28(+6.19%) |
Sep 13, 2024 | 4.700 | 4.730 | 4.280 | 4.520 | 12,589 | -0.38(-7.76%) |
Sep 12, 2024 | 4.670 | 4.900 | 4.670 | 4.900 | 1,674 | +0.19(+4.03%) |
Sep 11, 2024 | 4.740 | 4.760 | 4.630 | 4.710 | 4,166 | -0.03(-0.63%) |
Sep 10, 2024 | 4.820 | 4.850 | 4.550 | 4.740 | 5,197 | -0.06(-1.35%) |
Sep 09, 2024 | 4.800 | 4.900 | 4.500 | 4.805 | 4,223 | +0.00(+0.10%) |
Sep 06, 2024 | 4.880 | 4.950 | 4.760 | 4.800 | 5,280 | -0.06(-1.23%) |
Sep 05, 2024 | 4.850 | 5.200 | 4.850 | 4.860 | 9,454 | -0.25(-4.89%) |
Sep 04, 2024 | 4.860 | 5.110 | 4.860 | 5.110 | 1,701 | +0.11(+2.20%) |
Sep 03, 2024 | 5.340 | 5.490 | 4.850 | 5.000 | 10,541 | -0.36(-6.72%) |
Aug 30, 2024 | 5.102 | 5.572 | 5.100 | 5.360 | 2,057 | +0.15(+2.88%) |
Aug 29, 2024 | 5.220 | 5.370 | 5.120 | 5.210 | 3,912 | -0.24(-4.40%) |
Aug 28, 2024 | 5.250 | 5.450 | 5.250 | 5.450 | 621 | +0.06(+1.11%) |
Aug 27, 2024 | 5.350 | 5.390 | 5.003 | 5.390 | 9,156 | -0.20(-3.58%) |
Aug 26, 2024 | 5.543 | 5.785 | 5.400 | 5.590 | 11,412 | +0.04(+0.79%) |
Aug 23, 2024 | 5.340 | 5.582 | 5.330 | 5.546 | 967 | +0.08(+1.39%) |
Aug 22, 2024 | 5.305 | 5.470 | 5.304 | 5.470 | 3,150 | +0.07(+1.30%) |
Aug 21, 2024 | 5.370 | 5.640 | 5.340 | 5.400 | 4,121 | -0.05(-0.92%) |
Aug 20, 2024 | 6.000 | 6.000 | 5.190 | 5.450 | 18,960 | -0.48(-8.09%) |
Aug 19, 2024 | 5.650 | 5.930 | 5.650 | 5.930 | 2,027 | -0.07(-1.17%) |
Aug 16, 2024 | 5.960 | 6.000 | 5.960 | 6.000 | 2,371 | +0.08(+1.35%) |
Aug 15, 2024 | 5.950 | 5.953 | 5.800 | 5.920 | 886 | -0.18(-2.95%) |
Aug 14, 2024 | 5.930 | 6.100 | 5.690 | 6.100 | 1,989 | +0.15(+2.61%) |
Aug 12, 2024 | 5.945 | 613 | +0.12(+1.97%) | |||
Aug 08, 2024 | 5.830 | 318 | -0.02(-0.34%) | |||
Aug 07, 2024 | 5.975 | 5.975 | 5.850 | 5.850 | 1,209 | -0.01(-0.09%) |
Aug 06, 2024 | 5.640 | 6.042 | 5.640 | 5.855 | 1,549 | +0.13(+2.19%) |
Aug 05, 2024 | 5.700 | 5.975 | 5.500 | 5.729 | 5,793 | -0.07(-1.22%) |
Aug 02, 2024 | 6.530 | 6.530 | 5.760 | 5.800 | 16,714 | -0.61(-9.52%) |
Aug 01, 2024 | 6.340 | 6.470 | 6.340 | 6.410 | 1,376 | +0.05(+0.79%) |
Jul 31, 2024 | 6.340 | 6.500 | 6.340 | 6.360 | 4,258 | -0.15(-2.26%) |
Jul 29, 2024 | 6.507 | 121 | +0.21(+3.29%) | |||
Jul 26, 2024 | 6.400 | 6.540 | 6.300 | 6.300 | 3,116 | -0.09(-1.41%) |
Jul 25, 2024 | 6.240 | 6.550 | 6.240 | 6.390 | 2,526 | +0.05(+0.84%) |
Jul 24, 2024 | 6.492 | 6.552 | 6.240 | 6.337 | 3,509 | -0.17(-2.66%) |
Jul 23, 2024 | 6.300 | 6.560 | 6.250 | 6.510 | 2,377 | +0.06(+0.93%) |
Jul 22, 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 990 | +0.15(+2.38%) |
Jul 19, 2024 | 6.294 | 7.086 | 6.232 | 6.300 | 22,001 | +0.10(+1.61%) |
Jul 18, 2024 | 6.886 | 6.886 | 6.140 | 6.200 | 2,183 | -0.12(-1.90%) |
Jul 17, 2024 | 7.000 | 7.000 | 6.320 | 6.320 | 5,066 | -0.05(-0.78%) |
Jul 16, 2024 | 6.280 | 6.605 | 6.210 | 6.370 | 3,414 | +0.09(+1.51%) |
Jul 15, 2024 | 6.660 | 6.660 | 6.200 | 6.275 | 3,856 | +0.08(+1.21%) |
Jul 12, 2024 | 6.470 | 6.470 | 6.200 | 6.200 | 4,802 | -0.25(-3.88%) |
Jul 11, 2024 | 6.420 | 6.670 | 6.420 | 6.450 | 1,807 | +0.03(+0.47%) |
Jul 10, 2024 | 6.450 | 6.670 | 6.400 | 6.420 | 5,867 | +0.02(+0.31%) |
Jul 09, 2024 | 6.440 | 6.703 | 6.400 | 6.400 | 813 | +0.06(+0.95%) |
Jul 08, 2024 | 6.510 | 6.540 | 6.340 | 6.340 | 2,506 | -0.31(-4.66%) |
Jul 05, 2024 | 6.300 | 6.650 | 6.300 | 6.650 | 4,578 | +0.12(+1.77%) |
Jul 03, 2024 | 6.534 | 6.534 | 6.534 | 6.534 | 1,602 | -0.04(-0.62%) |
Jul 02, 2024 | 6.556 | 6.695 | 6.410 | 6.575 | 4,381 | +0.12(+1.93%) |