Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.110 | 5.165 | 5.090 | 5.140 | 17,126 | +0.10(+1.98%) |
Sep 18, 2024 | 5.110 | 5.120 | 4.990 | 5.040 | 17,974 | -0.05(-0.98%) |
Sep 17, 2024 | 5.120 | 5.230 | 5.080 | 5.090 | 17,715 | -0.08(-1.55%) |
Sep 16, 2024 | 5.010 | 5.170 | 4.510 | 5.170 | 47,580 | +0.17(+3.40%) |
Sep 13, 2024 | 5.100 | 5.219 | 4.970 | 5.000 | 36,208 | -0.09(-1.77%) |
Sep 12, 2024 | 5.000 | 5.140 | 4.940 | 5.090 | 21,848 | +0.05(+0.99%) |
Sep 11, 2024 | 4.980 | 5.040 | 4.910 | 5.040 | 15,692 | +0.04(+0.80%) |
Sep 10, 2024 | 4.940 | 5.080 | 4.850 | 5.000 | 28,310 | +0.00(+0.00%) |
Sep 09, 2024 | 4.920 | 5.080 | 4.920 | 5.000 | 34,511 | +0.05(+1.01%) |
Sep 06, 2024 | 4.870 | 5.010 | 4.810 | 4.950 | 53,125 | +0.04(+0.81%) |
Sep 05, 2024 | 4.890 | 5.040 | 4.850 | 4.910 | 52,693 | +0.01(+0.20%) |
Sep 04, 2024 | 4.640 | 4.970 | 4.640 | 4.900 | 52,822 | +0.22(+4.70%) |
Sep 03, 2024 | 4.670 | 4.750 | 4.600 | 4.680 | 9,505 | -0.08(-1.68%) |
Aug 30, 2024 | 4.830 | 4.878 | 4.660 | 4.760 | 48,825 | -0.13(-2.66%) |
Aug 29, 2024 | 4.550 | 4.900 | 4.431 | 4.890 | 53,918 | +0.34(+7.47%) |
Aug 28, 2024 | 4.470 | 4.580 | 4.413 | 4.550 | 13,452 | +0.07(+1.56%) |
Aug 27, 2024 | 4.530 | 4.580 | 4.480 | 4.480 | 5,909 | -0.06(-1.32%) |
Aug 26, 2024 | 4.180 | 4.690 | 4.100 | 4.540 | 43,525 | +0.34(+8.10%) |
Aug 23, 2024 | 3.910 | 4.450 | 3.910 | 4.200 | 61,909 | +0.30(+7.69%) |
Aug 22, 2024 | 3.650 | 3.949 | 3.620 | 3.900 | 34,615 | +0.25(+6.85%) |
Aug 21, 2024 | 3.830 | 4.010 | 3.630 | 3.650 | 16,462 | -0.18(-4.70%) |
Aug 20, 2024 | 4.020 | 4.048 | 3.790 | 3.830 | 31,519 | -0.17(-4.25%) |
Aug 19, 2024 | 3.930 | 4.100 | 3.930 | 4.000 | 11,106 | +0.06(+1.52%) |
Aug 16, 2024 | 4.139 | 4.139 | 3.900 | 3.940 | 17,161 | -0.14(-3.43%) |
Aug 15, 2024 | 4.030 | 4.140 | 4.030 | 4.080 | 5,962 | +0.06(+1.49%) |
Aug 14, 2024 | 4.000 | 4.140 | 4.000 | 4.020 | 12,407 | -0.03(-0.74%) |
Aug 13, 2024 | 3.920 | 4.360 | 3.920 | 4.050 | 16,668 | +0.05(+1.25%) |
Aug 12, 2024 | 4.000 | 4.215 | 3.960 | 4.000 | 28,489 | -0.06(-1.48%) |
Aug 09, 2024 | 4.290 | 4.467 | 4.020 | 4.060 | 47,854 | -0.17(-4.02%) |
Aug 08, 2024 | 4.050 | 4.357 | 4.040 | 4.230 | 66,070 | -0.06(-1.40%) |
Aug 07, 2024 | 4.350 | 4.450 | 4.180 | 4.290 | 56,980 | -0.07(-1.61%) |
Aug 06, 2024 | 4.250 | 4.420 | 4.140 | 4.360 | 27,202 | +0.15(+3.56%) |
Aug 05, 2024 | 4.200 | 4.280 | 4.000 | 4.210 | 34,499 | -0.31(-6.86%) |
Aug 02, 2024 | 4.740 | 4.740 | 4.480 | 4.520 | 31,258 | -0.32(-6.61%) |
Aug 01, 2024 | 4.940 | 4.960 | 4.700 | 4.840 | 16,368 | -0.09(-1.83%) |
Jul 31, 2024 | 5.000 | 5.080 | 4.895 | 4.930 | 19,173 | -0.06(-1.20%) |
Jul 30, 2024 | 4.930 | 5.090 | 4.930 | 4.990 | 8,009 | +0.08(+1.63%) |
Jul 29, 2024 | 5.180 | 5.180 | 4.910 | 4.910 | 13,567 | -0.16(-3.16%) |
Jul 26, 2024 | 5.010 | 5.100 | 4.934 | 5.070 | 12,981 | +0.10(+2.01%) |
Jul 25, 2024 | 4.950 | 5.190 | 4.945 | 4.970 | 14,535 | +0.06(+1.22%) |
Jul 24, 2024 | 5.000 | 5.000 | 4.880 | 4.910 | 10,673 | -0.07(-1.41%) |
Jul 23, 2024 | 4.940 | 5.020 | 4.940 | 4.980 | 27,051 | +0.03(+0.61%) |
Jul 22, 2024 | 4.870 | 4.950 | 4.766 | 4.950 | 17,041 | +0.09(+1.85%) |
Jul 19, 2024 | 4.710 | 4.913 | 4.710 | 4.860 | 23,401 | +0.15(+3.18%) |
Jul 18, 2024 | 4.940 | 4.940 | 4.710 | 4.710 | 19,947 | -0.23(-4.66%) |
Jul 17, 2024 | 4.920 | 4.940 | 4.760 | 4.940 | 27,226 | +0.14(+2.92%) |
Jul 16, 2024 | 4.740 | 4.940 | 4.710 | 4.800 | 22,864 | +0.13(+2.78%) |
Jul 15, 2024 | 4.610 | 4.826 | 4.598 | 4.670 | 24,821 | +0.05(+1.08%) |
Jul 12, 2024 | 4.620 | 4.730 | 4.580 | 4.620 | 21,692 | +0.04(+0.87%) |
Jul 11, 2024 | 4.680 | 4.680 | 4.400 | 4.580 | 26,251 | -0.04(-0.87%) |
Jul 10, 2024 | 4.580 | 4.660 | 4.510 | 4.620 | 34,999 | +0.11(+2.44%) |
Jul 09, 2024 | 4.650 | 4.650 | 4.510 | 4.510 | 16,426 | -0.15(-3.22%) |
Jul 08, 2024 | 4.700 | 4.700 | 4.580 | 4.660 | 12,634 | -0.02(-0.43%) |
Jul 05, 2024 | 4.480 | 4.740 | 4.470 | 4.680 | 13,745 | +0.16(+3.54%) |
Jul 03, 2024 | 4.670 | 4.730 | 4.475 | 4.520 | 18,501 | -0.15(-3.21%) |
Jul 02, 2024 | 4.600 | 4.770 | 4.600 | 4.670 | 12,896 | +0.14(+3.09%) |