Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.200 | 5.290 | 5.090 | 5.270 | 131,306 | +0.10(+1.93%) |
Sep 18, 2024 | 5.230 | 5.295 | 5.080 | 5.170 | 128,506 | +0.00(+0.00%) |
Sep 17, 2024 | 4.780 | 5.350 | 4.719 | 5.170 | 747,174 | +0.45(+9.53%) |
Sep 16, 2024 | 4.650 | 4.800 | 4.610 | 4.720 | 86,007 | +0.04(+0.85%) |
Sep 13, 2024 | 4.720 | 4.820 | 4.600 | 4.680 | 118,787 | +0.02(+0.43%) |
Sep 12, 2024 | 4.600 | 4.810 | 4.485 | 4.660 | 162,285 | +0.14(+3.10%) |
Sep 11, 2024 | 4.110 | 4.560 | 4.110 | 4.520 | 197,720 | +0.39(+9.44%) |
Sep 10, 2024 | 4.160 | 4.250 | 4.110 | 4.130 | 51,802 | -0.07(-1.67%) |
Sep 09, 2024 | 4.080 | 4.430 | 4.045 | 4.200 | 198,464 | +0.12(+2.94%) |
Sep 06, 2024 | 4.010 | 4.220 | 3.900 | 4.080 | 178,365 | +0.08(+2.00%) |
Sep 05, 2024 | 3.920 | 4.030 | 3.880 | 4.000 | 148,458 | +0.12(+3.09%) |
Sep 04, 2024 | 3.920 | 3.960 | 3.790 | 3.880 | 49,333 | -0.13(-3.24%) |
Sep 03, 2024 | 4.180 | 4.180 | 3.940 | 4.010 | 77,432 | -0.23(-5.42%) |
Aug 30, 2024 | 4.170 | 4.260 | 4.160 | 4.240 | 36,003 | +0.04(+0.95%) |
Aug 29, 2024 | 4.200 | 4.278 | 4.180 | 4.200 | 33,291 | -0.02(-0.47%) |
Aug 28, 2024 | 4.260 | 4.270 | 4.145 | 4.220 | 41,521 | -0.05(-1.17%) |
Aug 27, 2024 | 4.260 | 4.340 | 4.260 | 4.270 | 75,505 | -0.04(-0.93%) |
Aug 26, 2024 | 4.300 | 4.354 | 4.265 | 4.310 | 66,197 | +0.05(+1.17%) |
Aug 23, 2024 | 4.150 | 4.300 | 4.150 | 4.260 | 92,032 | +0.10(+2.40%) |
Aug 22, 2024 | 4.120 | 4.260 | 4.120 | 4.160 | 25,634 | +0.01(+0.24%) |
Aug 21, 2024 | 4.180 | 4.226 | 4.111 | 4.150 | 48,605 | -0.03(-0.72%) |
Aug 20, 2024 | 4.250 | 4.300 | 4.120 | 4.180 | 72,822 | -0.07(-1.65%) |
Aug 19, 2024 | 4.270 | 4.350 | 4.190 | 4.250 | 85,741 | -0.05(-1.16%) |
Aug 16, 2024 | 4.360 | 4.360 | 4.230 | 4.300 | 50,280 | -0.04(-0.92%) |
Aug 15, 2024 | 4.220 | 4.410 | 4.190 | 4.340 | 59,856 | +0.11(+2.60%) |
Aug 14, 2024 | 4.100 | 4.270 | 4.100 | 4.230 | 89,440 | +0.10(+2.42%) |
Aug 13, 2024 | 4.120 | 4.250 | 4.060 | 4.130 | 91,334 | -0.02(-0.48%) |
Aug 12, 2024 | 4.030 | 4.150 | 4.000 | 4.150 | 48,467 | +0.10(+2.47%) |
Aug 09, 2024 | 4.120 | 4.120 | 4.010 | 4.050 | 63,055 | -0.01(-0.25%) |
Aug 08, 2024 | 3.960 | 4.130 | 3.945 | 4.060 | 1,044,348 | +0.19(+4.91%) |
Aug 07, 2024 | 4.290 | 4.360 | 3.790 | 3.870 | 178,359 | -0.35(-8.29%) |
Aug 06, 2024 | 4.170 | 4.260 | 4.030 | 4.220 | 101,130 | +0.10(+2.43%) |
Aug 05, 2024 | 4.250 | 4.260 | 3.850 | 4.120 | 50,407 | -0.20(-4.63%) |
Aug 02, 2024 | 4.410 | 4.460 | 4.240 | 4.320 | 16,343 | -0.10(-2.26%) |
Aug 01, 2024 | 4.400 | 4.530 | 4.390 | 4.420 | 60,359 | -0.02(-0.45%) |
Jul 31, 2024 | 4.360 | 4.555 | 4.360 | 4.440 | 149,283 | +0.09(+2.07%) |
Jul 30, 2024 | 4.370 | 4.450 | 4.260 | 4.350 | 98,245 | +0.03(+0.69%) |
Jul 29, 2024 | 4.550 | 4.600 | 4.180 | 4.320 | 49,878 | -0.27(-5.88%) |
Jul 26, 2024 | 4.600 | 4.660 | 4.580 | 4.590 | 8,411 | +0.08(+1.77%) |
Jul 25, 2024 | 4.760 | 4.760 | 4.460 | 4.510 | 36,873 | -0.16(-3.43%) |
Jul 24, 2024 | 4.680 | 4.810 | 4.611 | 4.670 | 23,010 | -0.07(-1.48%) |
Jul 23, 2024 | 4.850 | 4.850 | 4.680 | 4.740 | 16,445 | -0.06(-1.25%) |
Jul 22, 2024 | 4.870 | 4.895 | 4.660 | 4.800 | 49,355 | -0.12(-2.44%) |
Jul 19, 2024 | 4.750 | 4.950 | 4.640 | 4.920 | 74,044 | +0.19(+4.02%) |
Jul 18, 2024 | 5.010 | 5.040 | 4.580 | 4.730 | 124,895 | -0.29(-5.78%) |
Jul 17, 2024 | 4.780 | 5.070 | 4.650 | 5.020 | 107,872 | +0.33(+7.04%) |
Jul 16, 2024 | 4.680 | 4.850 | 4.600 | 4.690 | 64,079 | -0.07(-1.47%) |
Jul 15, 2024 | 5.000 | 5.090 | 4.710 | 4.760 | 57,581 | -0.31(-6.11%) |
Jul 12, 2024 | 5.000 | 5.090 | 4.960 | 5.070 | 39,235 | +0.08(+1.60%) |
Jul 11, 2024 | 4.830 | 5.050 | 4.787 | 4.990 | 69,462 | +0.16(+3.31%) |
Jul 10, 2024 | 4.800 | 4.920 | 4.800 | 4.830 | 20,823 | +0.08(+1.68%) |
Jul 09, 2024 | 4.550 | 4.840 | 4.520 | 4.750 | 33,607 | +0.17(+3.71%) |
Jul 08, 2024 | 4.550 | 4.650 | 4.500 | 4.580 | 60,731 | -0.03(-0.65%) |
Jul 05, 2024 | 4.710 | 4.770 | 4.540 | 4.610 | 36,125 | -0.17(-3.56%) |
Jul 03, 2024 | 4.600 | 4.850 | 4.583 | 4.780 | 15,140 | +0.15(+3.24%) |
Jul 02, 2024 | 4.590 | 4.670 | 4.580 | 4.630 | 33,277 | -0.06(-1.28%) |