Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.130 | 5.130 | 5.060 | 5.080 | 2,205,248 | -0.04(-0.78%) |
Sep 19, 2024 | 5.090 | 5.130 | 5.045 | 5.120 | 2,190,960 | +0.09(+1.79%) |
Sep 18, 2024 | 5.030 | 5.100 | 5.000 | 5.030 | 2,720,154 | +0.03(+0.60%) |
Sep 17, 2024 | 5.020 | 5.030 | 4.970 | 5.000 | 2,036,662 | +0.03(+0.60%) |
Sep 16, 2024 | 4.920 | 4.970 | 4.920 | 4.970 | 1,544,405 | +0.08(+1.64%) |
Sep 13, 2024 | 4.840 | 4.920 | 4.840 | 4.890 | 1,728,208 | +0.10(+2.09%) |
Sep 12, 2024 | 4.740 | 4.820 | 4.715 | 4.790 | 2,159,198 | +0.04(+0.84%) |
Sep 11, 2024 | 4.700 | 4.760 | 4.630 | 4.750 | 3,916,673 | +0.05(+1.06%) |
Sep 10, 2024 | 4.770 | 4.770 | 4.650 | 4.700 | 3,469,823 | -0.10(-2.08%) |
Sep 09, 2024 | 4.770 | 4.830 | 4.770 | 4.800 | 2,450,810 | +0.06(+1.27%) |
Sep 06, 2024 | 4.860 | 4.880 | 4.730 | 4.740 | 2,761,243 | -0.13(-2.67%) |
Sep 05, 2024 | 4.900 | 4.920 | 4.840 | 4.870 | 2,146,148 | +0.05(+1.04%) |
Sep 04, 2024 | 4.840 | 4.860 | 4.800 | 4.820 | 1,411,924 | +0.02(+0.42%) |
Sep 03, 2024 | 4.850 | 4.880 | 4.780 | 4.800 | 1,707,050 | -0.18(-3.61%) |
Aug 30, 2024 | 4.960 | 4.990 | 4.950 | 4.980 | 1,768,036 | +0.02(+0.40%) |
Aug 29, 2024 | 5.010 | 5.020 | 4.940 | 4.960 | 2,527,918 | -0.01(-0.20%) |
Aug 28, 2024 | 4.960 | 4.990 | 4.940 | 4.970 | 2,100,400 | +0.02(+0.40%) |
Aug 27, 2024 | 4.950 | 4.980 | 4.940 | 4.950 | 2,310,318 | +0.13(+2.70%) |
Aug 26, 2024 | 4.830 | 4.860 | 4.810 | 4.820 | 1,707,519 | -0.04(-0.82%) |
Aug 23, 2024 | 4.780 | 4.890 | 4.780 | 4.860 | 2,969,081 | +0.11(+2.32%) |
Aug 22, 2024 | 4.750 | 4.780 | 4.735 | 4.750 | 2,222,133 | +0.00(+0.00%) |
Aug 21, 2024 | 4.740 | 4.750 | 4.720 | 4.750 | 1,322,080 | +0.06(+1.28%) |
Aug 20, 2024 | 4.710 | 4.730 | 4.690 | 4.690 | 1,519,332 | -0.07(-1.47%) |
Aug 19, 2024 | 4.710 | 4.765 | 4.710 | 4.760 | 2,654,490 | +0.07(+1.49%) |
Aug 16, 2024 | 4.650 | 4.690 | 4.645 | 4.690 | 1,524,948 | +0.05(+1.08%) |
Aug 15, 2024 | 4.620 | 4.660 | 4.620 | 4.640 | 1,463,071 | +0.09(+1.98%) |
Aug 14, 2024 | 4.550 | 4.560 | 4.520 | 4.550 | 1,597,069 | +0.01(+0.22%) |
Aug 13, 2024 | 4.500 | 4.550 | 4.490 | 4.540 | 2,584,174 | +0.05(+1.11%) |
Aug 12, 2024 | 4.500 | 4.515 | 4.450 | 4.490 | 2,141,554 | -0.03(-0.66%) |
Aug 09, 2024 | 4.450 | 4.520 | 4.430 | 4.520 | 2,820,526 | +0.08(+1.80%) |
Aug 08, 2024 | 4.470 | 4.480 | 4.420 | 4.440 | 2,706,379 | +0.03(+0.68%) |
Aug 07, 2024 | 4.470 | 4.510 | 4.410 | 4.410 | 3,065,684 | +0.02(+0.46%) |
Aug 06, 2024 | 4.290 | 4.425 | 4.270 | 4.390 | 5,371,708 | +0.02(+0.46%) |
Aug 05, 2024 | 4.310 | 4.420 | 4.295 | 4.370 | 5,292,827 | -0.04(-0.91%) |
Aug 02, 2024 | 4.460 | 4.470 | 4.390 | 4.410 | 2,520,979 | -0.16(-3.50%) |
Aug 01, 2024 | 4.710 | 4.710 | 4.560 | 4.570 | 3,026,083 | -0.28(-5.77%) |
Jul 31, 2024 | 4.830 | 4.870 | 4.800 | 4.850 | 2,164,899 | -0.05(-1.02%) |
Jul 30, 2024 | 4.860 | 4.900 | 4.860 | 4.900 | 2,566,405 | +0.04(+0.82%) |
Jul 29, 2024 | 4.860 | 4.880 | 4.800 | 4.860 | 5,039,790 | -0.06(-1.22%) |
Jul 26, 2024 | 4.880 | 4.920 | 4.860 | 4.920 | 1,420,298 | +0.01(+0.20%) |
Jul 25, 2024 | 4.910 | 4.950 | 4.860 | 4.910 | 2,325,646 | -0.14(-2.77%) |
Jul 24, 2024 | 5.050 | 5.100 | 5.040 | 5.050 | 3,522,387 | +0.11(+2.23%) |
Jul 23, 2024 | 4.890 | 4.960 | 4.880 | 4.940 | 2,060,152 | +0.02(+0.41%) |
Jul 22, 2024 | 4.890 | 4.920 | 4.870 | 4.920 | 1,347,071 | +0.12(+2.50%) |
Jul 19, 2024 | 4.800 | 4.830 | 4.780 | 4.800 | 1,215,786 | -0.03(-0.62%) |
Jul 18, 2024 | 4.880 | 4.895 | 4.810 | 4.830 | 1,338,567 | -0.03(-0.62%) |
Jul 17, 2024 | 4.840 | 4.880 | 4.840 | 4.860 | 1,373,226 | +0.03(+0.62%) |
Jul 16, 2024 | 4.780 | 4.840 | 4.755 | 4.830 | 1,576,467 | +0.04(+0.84%) |
Jul 15, 2024 | 4.860 | 4.860 | 4.790 | 4.790 | 1,219,458 | -0.07(-1.44%) |
Jul 12, 2024 | 4.840 | 4.890 | 4.835 | 4.860 | 1,450,328 | +0.05(+1.04%) |
Jul 11, 2024 | 4.860 | 4.860 | 4.800 | 4.810 | 1,163,149 | -0.03(-0.62%) |
Jul 10, 2024 | 4.810 | 4.850 | 4.780 | 4.840 | 1,440,685 | +0.13(+2.76%) |
Jul 09, 2024 | 4.710 | 4.740 | 4.691 | 4.710 | 1,397,015 | -0.04(-0.84%) |
Jul 08, 2024 | 4.830 | 4.850 | 4.750 | 4.750 | 1,463,518 | -0.03(-0.63%) |
Jul 05, 2024 | 4.770 | 4.790 | 4.730 | 4.780 | 2,044,522 | +0.03(+0.63%) |
Jul 03, 2024 | 4.700 | 4.760 | 4.700 | 4.750 | 1,124,426 | +0.12(+2.59%) |
Jul 02, 2024 | 4.610 | 4.650 | 4.610 | 4.630 | 1,613,993 | -0.12(-2.53%) |