Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.630 | 4.630 | 4.470 | 4.480 | 38,154 | -0.09(-1.97%) |
Sep 25, 2024 | 4.610 | 4.630 | 4.530 | 4.570 | 15,241 | -0.10(-2.14%) |
Sep 24, 2024 | 4.630 | 4.865 | 4.630 | 4.670 | 30,122 | +0.04(+0.86%) |
Sep 23, 2024 | 4.820 | 4.820 | 4.566 | 4.630 | 27,493 | -0.22(-4.54%) |
Sep 20, 2024 | 4.650 | 4.900 | 4.642 | 4.850 | 167,325 | +0.03(+0.62%) |
Sep 19, 2024 | 4.840 | 4.850 | 4.840 | 4.820 | 23,456 | +0.09(+1.90%) |
Sep 18, 2024 | 4.610 | 4.820 | 4.529 | 4.730 | 23,355 | +0.11(+2.38%) |
Sep 17, 2024 | 4.800 | 4.800 | 4.530 | 4.620 | 62,938 | -0.21(-4.35%) |
Sep 16, 2024 | 4.800 | 4.850 | 4.730 | 4.830 | 11,839 | +0.03(+0.63%) |
Sep 13, 2024 | 4.670 | 4.890 | 4.610 | 4.800 | 18,157 | +0.22(+4.80%) |
Sep 12, 2024 | 4.530 | 4.700 | 4.450 | 4.580 | 32,027 | +0.08(+1.78%) |
Sep 11, 2024 | 4.580 | 4.580 | 4.450 | 4.500 | 12,789 | -0.08(-1.75%) |
Sep 10, 2024 | 4.660 | 4.730 | 4.460 | 4.580 | 28,425 | -0.08(-1.72%) |
Sep 09, 2024 | 4.520 | 4.700 | 4.520 | 4.660 | 24,921 | +0.18(+4.02%) |
Sep 06, 2024 | 4.560 | 4.615 | 4.410 | 4.480 | 53,580 | -0.07(-1.54%) |
Sep 05, 2024 | 4.750 | 4.750 | 4.500 | 4.550 | 47,801 | -0.22(-4.61%) |
Sep 04, 2024 | 4.740 | 4.930 | 4.700 | 4.770 | 25,685 | +0.00(+0.00%) |
Sep 03, 2024 | 4.900 | 5.020 | 4.730 | 4.770 | 42,914 | -0.13(-2.65%) |
Aug 30, 2024 | 4.920 | 5.280 | 4.820 | 4.900 | 29,721 | -0.05(-1.01%) |
Aug 29, 2024 | 4.940 | 5.050 | 4.930 | 4.950 | 62,803 | +0.02(+0.41%) |
Aug 28, 2024 | 4.960 | 5.025 | 4.900 | 4.930 | 29,032 | -0.03(-0.60%) |
Aug 27, 2024 | 5.150 | 5.150 | 4.915 | 4.960 | 23,951 | -0.22(-4.25%) |
Aug 26, 2024 | 4.930 | 5.220 | 4.800 | 5.180 | 132,190 | +0.28(+5.71%) |
Aug 23, 2024 | 4.660 | 4.940 | 4.660 | 4.900 | 33,747 | +0.30(+6.52%) |
Aug 22, 2024 | 4.580 | 4.710 | 4.430 | 4.600 | 90,389 | +0.01(+0.22%) |
Aug 21, 2024 | 4.500 | 4.650 | 4.456 | 4.590 | 30,749 | +0.13(+2.91%) |
Aug 20, 2024 | 4.410 | 4.530 | 4.410 | 4.460 | 32,009 | +0.04(+0.90%) |
Aug 19, 2024 | 4.300 | 4.485 | 4.300 | 4.420 | 62,420 | +0.05(+1.14%) |
Aug 16, 2024 | 4.660 | 4.670 | 4.360 | 4.370 | 86,626 | -0.29(-6.22%) |
Aug 15, 2024 | 4.690 | 4.700 | 4.500 | 4.660 | 75,000 | +0.02(+0.43%) |
Aug 14, 2024 | 4.600 | 4.650 | 4.500 | 4.640 | 53,721 | +0.06(+1.31%) |
Aug 13, 2024 | 4.600 | 4.620 | 4.320 | 4.580 | 107,098 | +0.32(+7.51%) |
Aug 12, 2024 | 4.670 | 4.670 | 4.250 | 4.260 | 76,712 | -0.46(-9.75%) |
Aug 09, 2024 | 4.870 | 4.870 | 4.720 | 4.720 | 30,891 | -0.06(-1.26%) |
Aug 08, 2024 | 4.710 | 4.780 | 4.359 | 4.780 | 101,608 | -0.08(-1.65%) |
Aug 07, 2024 | 5.360 | 5.513 | 4.680 | 4.860 | 115,992 | -0.39(-7.43%) |
Aug 06, 2024 | 5.300 | 5.490 | 5.200 | 5.250 | 95,292 | +0.00(+0.00%) |
Aug 05, 2024 | 5.330 | 5.500 | 5.250 | 5.250 | 78,952 | -0.47(-8.22%) |
Aug 02, 2024 | 5.940 | 5.940 | 5.600 | 5.720 | 73,553 | -0.41(-6.69%) |
Aug 01, 2024 | 6.390 | 6.540 | 5.960 | 6.130 | 145,696 | -0.21(-3.31%) |
Jul 31, 2024 | 6.240 | 6.380 | 5.920 | 6.340 | 294,727 | +0.22(+3.59%) |
Jul 30, 2024 | 6.070 | 6.180 | 6.042 | 6.120 | 66,470 | +0.08(+1.32%) |
Jul 29, 2024 | 6.130 | 6.150 | 5.910 | 6.040 | 89,379 | -0.08(-1.31%) |
Jul 26, 2024 | 5.970 | 6.130 | 5.970 | 6.120 | 67,492 | +0.19(+3.20%) |
Jul 25, 2024 | 5.940 | 5.970 | 5.800 | 5.930 | 75,253 | +0.06(+1.02%) |
Jul 24, 2024 | 5.820 | 5.890 | 5.545 | 5.870 | 136,876 | +0.04(+0.69%) |
Jul 23, 2024 | 5.750 | 5.900 | 5.670 | 5.830 | 42,596 | +0.06(+1.04%) |
Jul 22, 2024 | 5.410 | 5.800 | 5.350 | 5.770 | 93,995 | +0.40(+7.45%) |
Jul 19, 2024 | 5.620 | 5.660 | 5.370 | 5.370 | 41,323 | -0.20(-3.59%) |
Jul 18, 2024 | 5.690 | 5.760 | 5.460 | 5.570 | 70,233 | -0.13(-2.28%) |
Jul 17, 2024 | 5.800 | 5.830 | 5.550 | 5.700 | 81,319 | -0.09(-1.55%) |
Jul 16, 2024 | 5.750 | 5.820 | 5.660 | 5.790 | 60,424 | +0.07(+1.22%) |
Jul 15, 2024 | 5.650 | 5.750 | 5.440 | 5.720 | 111,001 | +0.11(+1.96%) |
Jul 12, 2024 | 5.480 | 5.630 | 5.450 | 5.610 | 78,648 | +0.20(+3.70%) |
Jul 11, 2024 | 5.220 | 5.430 | 5.220 | 5.410 | 80,115 | +0.28(+5.46%) |
Jul 10, 2024 | 5.400 | 5.450 | 5.090 | 5.130 | 200,004 | -0.22(-4.11%) |
Jul 09, 2024 | 5.230 | 5.400 | 5.230 | 5.350 | 93,944 | +0.12(+2.29%) |
Jul 08, 2024 | 4.730 | 5.260 | 4.730 | 5.230 | 93,085 | +0.55(+11.75%) |
Jul 05, 2024 | 4.780 | 4.880 | 4.670 | 4.680 | 113,085 | -0.12(-2.50%) |
Jul 03, 2024 | 4.910 | 4.910 | 4.800 | 4.800 | 25,550 | -0.06(-1.23%) |
Jul 02, 2024 | 4.880 | 4.950 | 4.820 | 4.860 | 57,404 | -0.09(-1.82%) |