Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.450 | 4.550 | 4.390 | 4.540 | 9,015,684 | +0.16(+3.65%) |
Sep 25, 2024 | 4.510 | 4.520 | 4.360 | 4.380 | 12,628,900 | -0.14(-3.10%) |
Sep 24, 2024 | 4.700 | 4.700 | 4.510 | 4.520 | 11,833,636 | -0.14(-3.00%) |
Sep 23, 2024 | 4.720 | 4.720 | 4.565 | 4.660 | 12,023,050 | -0.10(-2.10%) |
Sep 20, 2024 | 4.700 | 4.805 | 4.635 | 4.760 | 27,893,808 | +0.05(+1.06%) |
Sep 19, 2024 | 4.870 | 4.895 | 4.660 | 4.710 | 10,324,116 | -0.07(-1.46%) |
Sep 18, 2024 | 4.850 | 4.900 | 4.750 | 4.780 | 8,315,189 | -0.04(-0.83%) |
Sep 17, 2024 | 4.900 | 4.950 | 4.800 | 4.820 | 6,509,765 | -0.03(-0.62%) |
Sep 16, 2024 | 4.950 | 5.010 | 4.850 | 4.850 | 7,414,347 | -0.11(-2.22%) |
Sep 13, 2024 | 4.930 | 5.015 | 4.900 | 4.960 | 4,974,280 | +0.06(+1.22%) |
Sep 12, 2024 | 4.900 | 5.015 | 4.891 | 4.900 | 5,814,575 | -0.05(-1.01%) |
Sep 11, 2024 | 4.870 | 4.975 | 4.715 | 4.950 | 7,742,090 | +0.00(+0.00%) |
Sep 10, 2024 | 5.020 | 5.040 | 4.870 | 4.950 | 7,724,705 | -0.06(-1.20%) |
Sep 09, 2024 | 4.880 | 5.110 | 4.870 | 5.010 | 11,894,420 | +0.03(+0.60%) |
Sep 06, 2024 | 4.740 | 4.980 | 4.650 | 4.980 | 12,999,743 | +0.25(+5.29%) |
Sep 05, 2024 | 4.720 | 4.830 | 4.685 | 4.730 | 5,376,824 | +0.03(+0.64%) |
Sep 04, 2024 | 4.630 | 4.780 | 4.610 | 4.700 | 5,087,310 | +0.07(+1.51%) |
Sep 03, 2024 | 4.830 | 4.850 | 4.630 | 4.630 | 9,148,634 | -0.19(-3.94%) |
Aug 30, 2024 | 4.890 | 4.920 | 4.790 | 4.820 | 7,669,154 | +0.00(+0.00%) |
Aug 29, 2024 | 4.910 | 4.955 | 4.760 | 4.820 | 7,423,754 | +0.08(+1.69%) |
Aug 28, 2024 | 4.990 | 5.020 | 4.710 | 4.740 | 10,925,947 | -0.25(-5.01%) |
Aug 27, 2024 | 5.050 | 5.090 | 4.990 | 4.990 | 5,787,416 | -0.06(-1.19%) |
Aug 26, 2024 | 5.080 | 5.250 | 5.035 | 5.050 | 11,988,203 | +0.00(+0.00%) |
Aug 23, 2024 | 4.960 | 5.070 | 4.930 | 5.050 | 9,168,499 | +0.13(+2.64%) |
Aug 22, 2024 | 5.010 | 5.050 | 4.900 | 4.920 | 6,452,314 | -0.09(-1.80%) |
Aug 21, 2024 | 4.990 | 5.060 | 4.980 | 5.010 | 5,310,420 | +0.01(+0.20%) |
Aug 20, 2024 | 5.000 | 5.020 | 4.920 | 5.000 | 5,814,359 | -0.01(-0.20%) |
Aug 19, 2024 | 5.030 | 5.100 | 4.975 | 5.010 | 8,765,137 | +0.02(+0.40%) |
Aug 16, 2024 | 5.100 | 5.150 | 4.980 | 4.990 | 9,340,613 | -0.14(-2.73%) |
Aug 15, 2024 | 5.140 | 5.155 | 5.090 | 5.130 | 9,329,198 | +0.01(+0.20%) |
Aug 14, 2024 | 5.140 | 5.180 | 4.980 | 5.120 | 9,920,778 | -0.03(-0.58%) |
Aug 13, 2024 | 5.050 | 5.160 | 5.010 | 5.150 | 7,824,661 | +0.11(+2.18%) |
Aug 12, 2024 | 5.050 | 5.180 | 4.960 | 5.040 | 11,079,293 | +0.04(+0.80%) |
Aug 09, 2024 | 4.990 | 5.160 | 4.970 | 5.000 | 8,433,477 | -0.08(-1.57%) |
Aug 08, 2024 | 4.860 | 5.090 | 4.840 | 5.080 | 9,971,005 | +0.26(+5.39%) |
Aug 07, 2024 | 5.120 | 5.210 | 4.780 | 4.820 | 14,165,162 | -0.26(-5.12%) |
Aug 06, 2024 | 5.010 | 5.160 | 4.930 | 5.080 | 11,267,433 | +0.13(+2.63%) |
Aug 05, 2024 | 4.410 | 5.120 | 4.410 | 4.950 | 20,809,088 | +0.01(+0.20%) |
Aug 02, 2024 | 4.990 | 5.080 | 4.890 | 4.940 | 16,404,545 | -0.18(-3.52%) |
Aug 01, 2024 | 5.300 | 5.435 | 5.110 | 5.120 | 14,166,443 | -0.19(-3.58%) |
Jul 31, 2024 | 5.200 | 5.390 | 5.170 | 5.310 | 14,767,746 | +0.20(+3.91%) |
Jul 30, 2024 | 5.160 | 5.340 | 5.110 | 5.110 | 14,587,736 | -0.06(-1.16%) |
Jul 29, 2024 | 5.250 | 5.300 | 5.110 | 5.170 | 13,629,121 | -0.01(-0.19%) |
Jul 26, 2024 | 5.150 | 5.290 | 5.100 | 5.180 | 17,759,880 | +0.04(+0.78%) |
Jul 25, 2024 | 4.710 | 5.180 | 4.660 | 5.140 | 20,784,552 | +0.45(+9.59%) |
Jul 24, 2024 | 5.040 | 5.100 | 4.540 | 4.690 | 23,923,054 | -0.39(-7.68%) |
Jul 23, 2024 | 5.300 | 5.320 | 5.020 | 5.080 | 21,831,796 | -0.20(-3.79%) |
Jul 22, 2024 | 5.080 | 5.760 | 4.820 | 5.280 | 37,858,424 | +0.27(+5.39%) |
Jul 19, 2024 | 5.100 | 5.130 | 4.960 | 5.010 | 9,392,565 | -0.09(-1.76%) |
Jul 18, 2024 | 5.430 | 5.460 | 5.030 | 5.100 | 17,969,468 | -0.32(-5.90%) |
Jul 17, 2024 | 5.400 | 5.705 | 5.360 | 5.420 | 20,403,508 | -0.05(-0.91%) |
Jul 16, 2024 | 5.400 | 5.540 | 5.310 | 5.470 | 18,140,508 | +0.14(+2.63%) |
Jul 15, 2024 | 5.270 | 5.420 | 5.200 | 5.330 | 18,416,628 | +0.07(+1.33%) |
Jul 12, 2024 | 5.290 | 5.350 | 5.180 | 5.260 | 11,742,328 | +0.04(+0.77%) |
Jul 11, 2024 | 5.260 | 5.440 | 5.140 | 5.220 | 15,528,615 | +0.01(+0.19%) |
Jul 10, 2024 | 5.480 | 5.620 | 5.160 | 5.210 | 20,633,396 | -0.25(-4.58%) |
Jul 09, 2024 | 5.430 | 5.570 | 5.290 | 5.460 | 15,798,825 | -0.01(-0.18%) |
Jul 08, 2024 | 5.080 | 5.730 | 5.075 | 5.470 | 34,682,924 | +0.42(+8.32%) |
Jul 05, 2024 | 5.060 | 5.156 | 4.950 | 5.050 | 10,995,890 | +0.02(+0.40%) |
Jul 03, 2024 | 5.250 | 5.330 | 4.950 | 5.030 | 13,782,677 | -0.18(-3.45%) |
Jul 02, 2024 | 5.020 | 5.360 | 5.000 | 5.210 | 24,086,176 | +0.17(+3.37%) |