Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.110 | 5.120 | 5.074 | 5.080 | 295,862 | -0.05(-0.97%) |
Sep 19, 2024 | 5.090 | 5.170 | 5.090 | 5.130 | 410,289 | +0.07(+1.38%) |
Sep 18, 2024 | 5.070 | 5.140 | 5.040 | 5.060 | 528,110 | +0.00(+0.00%) |
Sep 17, 2024 | 5.080 | 5.090 | 5.030 | 5.060 | 222,219 | +0.03(+0.60%) |
Sep 16, 2024 | 5.000 | 5.050 | 4.870 | 5.030 | 308,383 | +0.06(+1.21%) |
Sep 13, 2024 | 4.940 | 5.000 | 4.910 | 4.970 | 376,947 | +0.01(+0.20%) |
Sep 12, 2024 | 4.910 | 4.970 | 4.870 | 4.960 | 312,426 | +0.06(+1.22%) |
Sep 11, 2024 | 4.870 | 4.900 | 4.765 | 4.900 | 738,348 | +0.04(+0.82%) |
Sep 10, 2024 | 4.890 | 4.960 | 4.792 | 4.860 | 312,601 | -0.04(-0.82%) |
Sep 09, 2024 | 4.870 | 4.940 | 4.870 | 4.900 | 237,483 | +0.02(+0.41%) |
Sep 06, 2024 | 4.920 | 4.920 | 4.830 | 4.880 | 206,485 | -0.06(-1.21%) |
Sep 05, 2024 | 4.930 | 4.970 | 4.870 | 4.940 | 347,524 | +0.14(+2.92%) |
Sep 04, 2024 | 4.740 | 4.820 | 4.740 | 4.800 | 722,635 | +0.07(+1.48%) |
Sep 03, 2024 | 4.790 | 4.840 | 4.720 | 4.730 | 1,503,350 | -0.16(-3.27%) |
Aug 30, 2024 | 4.870 | 4.890 | 4.835 | 4.890 | 270,490 | +0.07(+1.45%) |
Aug 29, 2024 | 4.840 | 4.860 | 4.810 | 4.820 | 219,152 | -0.01(-0.21%) |
Aug 28, 2024 | 4.850 | 4.900 | 4.810 | 4.830 | 237,624 | -0.06(-1.23%) |
Aug 27, 2024 | 4.770 | 4.930 | 4.770 | 4.890 | 680,523 | +0.11(+2.30%) |
Aug 26, 2024 | 4.900 | 4.900 | 4.780 | 4.780 | 306,624 | -0.06(-1.24%) |
Aug 23, 2024 | 4.730 | 4.845 | 4.730 | 4.840 | 239,557 | +0.09(+1.89%) |
Aug 22, 2024 | 4.771 | 4.780 | 4.730 | 4.750 | 401,879 | -0.03(-0.63%) |
Aug 21, 2024 | 4.750 | 4.780 | 4.730 | 4.780 | 138,655 | +0.09(+1.92%) |
Aug 20, 2024 | 4.660 | 4.730 | 4.660 | 4.690 | 762,930 | -0.02(-0.42%) |
Aug 19, 2024 | 4.680 | 4.750 | 4.670 | 4.710 | 190,825 | +0.03(+0.64%) |
Aug 16, 2024 | 4.610 | 4.710 | 4.610 | 4.680 | 152,831 | +0.06(+1.30%) |
Aug 15, 2024 | 4.648 | 4.660 | 4.600 | 4.620 | 286,100 | +0.03(+0.65%) |
Aug 14, 2024 | 4.710 | 4.710 | 4.550 | 4.590 | 175,206 | +0.01(+0.22%) |
Aug 13, 2024 | 4.480 | 4.600 | 4.480 | 4.580 | 704,198 | +0.09(+2.00%) |
Aug 12, 2024 | 4.600 | 4.600 | 4.420 | 4.490 | 275,136 | -0.02(-0.44%) |
Aug 09, 2024 | 4.490 | 4.520 | 4.468 | 4.510 | 283,967 | +0.00(+0.00%) |
Aug 08, 2024 | 4.538 | 4.538 | 4.430 | 4.510 | 354,852 | +0.05(+1.12%) |
Aug 07, 2024 | 4.550 | 4.570 | 4.450 | 4.460 | 534,505 | -0.06(-1.33%) |
Aug 06, 2024 | 4.530 | 4.530 | 4.300 | 4.520 | 1,296,200 | +0.04(+0.89%) |
Aug 05, 2024 | 4.380 | 4.520 | 4.350 | 4.480 | 329,231 | -0.06(-1.32%) |
Aug 02, 2024 | 4.540 | 4.620 | 4.470 | 4.540 | 268,926 | -0.20(-4.12%) |
Aug 01, 2024 | 4.780 | 4.815 | 4.730 | 4.735 | 600,302 | -0.52(-9.98%) |
Jul 31, 2024 | 5.210 | 5.280 | 5.179 | 5.260 | 189,992 | +0.04(+0.77%) |
Jul 30, 2024 | 5.215 | 5.220 | 5.180 | 5.220 | 573,672 | +0.03(+0.58%) |
Jul 29, 2024 | 5.200 | 5.200 | 5.140 | 5.190 | 285,849 | -0.08(-1.52%) |
Jul 26, 2024 | 5.215 | 5.280 | 5.205 | 5.270 | 159,125 | +0.07(+1.35%) |
Jul 25, 2024 | 5.130 | 5.290 | 5.130 | 5.200 | 246,474 | +0.00(+0.00%) |
Jul 24, 2024 | 5.240 | 5.264 | 5.200 | 5.200 | 91,238 | -0.05(-0.95%) |
Jul 23, 2024 | 5.230 | 5.268 | 5.200 | 5.250 | 513,197 | -0.02(-0.38%) |
Jul 22, 2024 | 5.260 | 5.270 | 5.220 | 5.270 | 320,772 | +0.06(+1.15%) |
Jul 19, 2024 | 5.160 | 5.220 | 5.142 | 5.210 | 312,521 | +0.02(+0.39%) |
Jul 18, 2024 | 5.250 | 5.270 | 5.190 | 5.190 | 231,795 | +0.02(+0.39%) |
Jul 17, 2024 | 5.160 | 5.220 | 5.160 | 5.170 | 137,375 | +0.05(+0.98%) |
Jul 16, 2024 | 5.060 | 5.140 | 5.060 | 5.120 | 504,865 | -0.04(-0.78%) |
Jul 15, 2024 | 5.140 | 5.190 | 5.120 | 5.160 | 145,404 | +0.01(+0.19%) |
Jul 12, 2024 | 5.150 | 5.176 | 5.120 | 5.150 | 353,550 | +0.07(+1.38%) |
Jul 11, 2024 | 5.064 | 5.098 | 5.040 | 5.080 | 275,684 | +0.06(+1.20%) |
Jul 10, 2024 | 5.030 | 5.060 | 4.995 | 5.020 | 122,699 | +0.05(+1.01%) |
Jul 09, 2024 | 4.960 | 5.000 | 4.930 | 4.970 | 520,295 | -0.10(-1.97%) |
Jul 08, 2024 | 5.140 | 5.140 | 5.040 | 5.070 | 256,850 | -0.11(-2.12%) |
Jul 05, 2024 | 5.110 | 5.180 | 5.070 | 5.180 | 230,163 | +0.17(+3.39%) |
Jul 03, 2024 | 5.010 | 5.030 | 4.950 | 5.010 | 188,170 | +0.11(+2.24%) |
Jul 02, 2024 | 4.870 | 4.900 | 4.840 | 4.900 | 718,455 | +0.00(+0.00%) |