Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.950 | 5.000 | 4.950 | 5.000 | 35,409 | +0.01(+0.20%) |
Sep 25, 2024 | 4.860 | 4.990 | 4.860 | 4.990 | 30,939 | +0.04(+0.81%) |
Sep 24, 2024 | 4.890 | 4.950 | 4.890 | 4.950 | 25,264 | +0.06(+1.23%) |
Sep 23, 2024 | 4.810 | 4.930 | 4.800 | 4.890 | 40,799 | +0.01(+0.20%) |
Sep 20, 2024 | 4.760 | 4.895 | 4.760 | 4.880 | 19,560 | +0.05(+1.04%) |
Sep 19, 2024 | 4.930 | 4.930 | 4.730 | 4.830 | 39,579 | +0.03(+0.63%) |
Sep 18, 2024 | 4.740 | 4.850 | 4.610 | 4.800 | 37,435 | +0.06(+1.27%) |
Sep 17, 2024 | 4.750 | 4.750 | 4.660 | 4.740 | 54,004 | +0.05(+1.07%) |
Sep 16, 2024 | 4.760 | 4.760 | 4.620 | 4.690 | 40,141 | -0.02(-0.42%) |
Sep 13, 2024 | 4.700 | 4.760 | 4.687 | 4.710 | 23,399 | -0.02(-0.42%) |
Sep 12, 2024 | 4.630 | 4.750 | 4.620 | 4.730 | 28,375 | +0.14(+3.05%) |
Sep 11, 2024 | 4.620 | 4.640 | 4.560 | 4.590 | 19,421 | +0.00(+0.00%) |
Sep 10, 2024 | 4.610 | 4.635 | 4.480 | 4.590 | 72,068 | +0.01(+0.22%) |
Sep 09, 2024 | 4.710 | 4.760 | 4.500 | 4.580 | 107,273 | -0.19(-3.98%) |
Sep 06, 2024 | 4.700 | 4.780 | 4.700 | 4.770 | 29,418 | +0.07(+1.49%) |
Sep 05, 2024 | 4.800 | 4.800 | 4.660 | 4.700 | 48,358 | -0.08(-1.67%) |
Sep 04, 2024 | 4.740 | 4.800 | 4.700 | 4.780 | 34,668 | +0.05(+1.06%) |
Sep 03, 2024 | 4.990 | 4.990 | 4.660 | 4.730 | 84,957 | -0.23(-4.64%) |
Aug 30, 2024 | 4.970 | 4.990 | 4.910 | 4.960 | 28,383 | -0.02(-0.40%) |
Aug 29, 2024 | 4.920 | 4.990 | 4.919 | 4.980 | 29,559 | +0.06(+1.22%) |
Aug 28, 2024 | 4.970 | 5.030 | 4.880 | 4.920 | 41,497 | -0.03(-0.61%) |
Aug 27, 2024 | 4.980 | 5.068 | 4.840 | 4.950 | 48,636 | -0.10(-1.98%) |
Aug 26, 2024 | 5.000 | 5.140 | 5.000 | 5.050 | 57,128 | +0.03(+0.60%) |
Aug 23, 2024 | 4.900 | 5.040 | 4.890 | 5.020 | 24,678 | +0.09(+1.83%) |
Aug 22, 2024 | 4.920 | 5.010 | 4.900 | 4.930 | 28,076 | +0.07(+1.44%) |
Aug 21, 2024 | 5.030 | 5.100 | 4.790 | 4.860 | 70,975 | -0.17(-3.38%) |
Aug 20, 2024 | 5.070 | 5.090 | 4.970 | 5.030 | 31,090 | +0.02(+0.40%) |
Aug 19, 2024 | 5.100 | 5.140 | 4.980 | 5.010 | 43,306 | -0.07(-1.38%) |
Aug 16, 2024 | 5.000 | 5.100 | 4.950 | 5.080 | 30,788 | +0.08(+1.60%) |
Aug 15, 2024 | 4.900 | 5.019 | 4.900 | 5.000 | 43,282 | +0.01(+0.20%) |
Aug 14, 2024 | 5.000 | 5.230 | 4.800 | 4.990 | 106,920 | +0.11(+2.25%) |
Aug 13, 2024 | 4.820 | 4.900 | 4.700 | 4.880 | 105,668 | +0.14(+2.95%) |
Aug 12, 2024 | 4.780 | 4.780 | 4.650 | 4.740 | 63,628 | -0.02(-0.42%) |
Aug 09, 2024 | 4.700 | 4.760 | 4.620 | 4.760 | 16,943 | +0.04(+0.85%) |
Aug 08, 2024 | 4.710 | 4.763 | 4.680 | 4.720 | 25,178 | +0.02(+0.43%) |
Aug 07, 2024 | 4.680 | 4.800 | 4.680 | 4.700 | 29,783 | +0.02(+0.43%) |
Aug 06, 2024 | 4.690 | 4.760 | 4.600 | 4.680 | 45,148 | +0.05(+1.08%) |
Aug 05, 2024 | 4.690 | 4.788 | 4.450 | 4.630 | 129,820 | -0.11(-2.32%) |
Aug 02, 2024 | 4.830 | 4.865 | 4.690 | 4.740 | 88,683 | -0.11(-2.27%) |
Aug 01, 2024 | 4.950 | 5.006 | 4.800 | 4.850 | 66,524 | -0.08(-1.62%) |
Jul 31, 2024 | 5.040 | 5.092 | 4.860 | 4.930 | 77,150 | -0.13(-2.57%) |
Jul 30, 2024 | 5.070 | 5.230 | 4.850 | 5.060 | 127,422 | -0.01(-0.20%) |
Jul 29, 2024 | 5.215 | 5.215 | 5.022 | 5.070 | 255,727 | -0.05(-0.94%) |
Jul 26, 2024 | 5.157 | 5.167 | 4.901 | 5.118 | 109,741 | +0.02(+0.38%) |
Jul 25, 2024 | 5.244 | 5.253 | 5.065 | 5.099 | 130,082 | -0.10(-1.86%) |
Jul 24, 2024 | 5.244 | 5.244 | 5.080 | 5.196 | 96,870 | +0.04(+0.75%) |
Jul 23, 2024 | 5.263 | 5.281 | 5.065 | 5.157 | 151,849 | -0.06(-1.11%) |
Jul 22, 2024 | 5.022 | 5.263 | 5.002 | 5.215 | 123,834 | +0.19(+3.85%) |
Jul 19, 2024 | 5.196 | 5.196 | 4.887 | 5.022 | 107,224 | -0.09(-1.70%) |
Jul 18, 2024 | 5.253 | 5.253 | 5.089 | 5.109 | 30,840 | -0.11(-2.04%) |
Jul 17, 2024 | 5.234 | 5.369 | 5.070 | 5.215 | 58,412 | -0.02(-0.37%) |
Jul 16, 2024 | 5.253 | 5.281 | 5.225 | 5.234 | 51,826 | -0.06(-1.09%) |
Jul 15, 2024 | 5.118 | 5.302 | 5.118 | 5.292 | 65,104 | +0.13(+2.43%) |
Jul 12, 2024 | 5.070 | 5.215 | 5.070 | 5.167 | 59,538 | +0.10(+1.90%) |
Jul 11, 2024 | 5.070 | 5.196 | 5.051 | 5.070 | 39,202 | -0.01(-0.19%) |
Jul 10, 2024 | 5.060 | 5.166 | 5.012 | 5.080 | 37,653 | +0.02(+0.38%) |
Jul 09, 2024 | 5.070 | 5.075 | 4.838 | 5.060 | 98,861 | -0.01(-0.19%) |
Jul 08, 2024 | 4.713 | 5.099 | 4.710 | 5.070 | 109,848 | +0.36(+7.58%) |
Jul 05, 2024 | 4.703 | 4.732 | 4.664 | 4.713 | 45,372 | +0.03(+0.62%) |
Jul 03, 2024 | 4.722 | 4.722 | 4.664 | 4.684 | 10,346 | -0.01(-0.21%) |
Jul 02, 2024 | 4.732 | 4.732 | 4.674 | 4.693 | 51,173 | -0.04(-0.82%) |