Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.760 | 5.000 | 4.610 | 4.610 | 4,913 | -0.11(-2.33%) |
Sep 19, 2024 | 4.670 | 5.000 | 4.670 | 4.720 | 3,957 | -0.04(-0.94%) |
Sep 18, 2024 | 4.865 | 4.870 | 4.669 | 4.765 | 8,325 | -0.09(-1.82%) |
Sep 17, 2024 | 5.000 | 5.000 | 4.530 | 4.853 | 8,381 | -0.15(-2.94%) |
Sep 16, 2024 | 5.000 | 5.000 | 4.900 | 5.000 | 2,080 | -0.01(-0.20%) |
Sep 13, 2024 | 4.750 | 5.010 | 4.350 | 5.010 | 17,393 | +0.18(+3.72%) |
Sep 12, 2024 | 5.120 | 5.120 | 4.830 | 4.830 | 4,569 | -0.30(-5.85%) |
Sep 11, 2024 | 5.100 | 5.140 | 5.090 | 5.130 | 10,156 | +0.23(+4.69%) |
Sep 10, 2024 | 5.440 | 5.450 | 4.900 | 4.900 | 15,174 | -0.49(-9.09%) |
Sep 09, 2024 | 5.070 | 5.450 | 4.946 | 5.390 | 9,644 | +0.27(+5.27%) |
Sep 06, 2024 | 5.320 | 5.320 | 5.000 | 5.120 | 7,926 | -0.15(-2.85%) |
Sep 05, 2024 | 5.410 | 5.410 | 5.270 | 5.270 | 552 | -0.15(-2.77%) |
Sep 04, 2024 | 5.250 | 5.450 | 4.830 | 5.420 | 19,958 | +0.16(+3.04%) |
Sep 03, 2024 | 5.250 | 5.260 | 5.220 | 5.260 | 1,777 | -0.04(-0.66%) |
Aug 30, 2024 | 5.330 | 5.330 | 5.250 | 5.295 | 3,157 | -0.15(-2.84%) |
Aug 29, 2024 | 5.260 | 5.450 | 5.264 | 5.450 | 2,598 | +0.20(+3.81%) |
Aug 28, 2024 | 5.140 | 5.300 | 5.140 | 5.250 | 1,995 | +0.14(+2.74%) |
Aug 27, 2024 | 5.170 | 5.167 | 5.110 | 5.110 | 328 | +0.01(+0.20%) |
Aug 26, 2024 | 5.060 | 5.185 | 5.060 | 5.100 | 1,764 | +0.04(+0.79%) |
Aug 23, 2024 | 5.310 | 5.310 | 5.060 | 5.060 | 1,423 | -0.13(-2.50%) |
Aug 22, 2024 | 5.010 | 5.190 | 4.950 | 5.190 | 8,873 | +0.33(+6.79%) |
Aug 21, 2024 | 4.680 | 5.150 | 4.680 | 4.860 | 12,359 | +0.01(+0.21%) |
Aug 20, 2024 | 4.850 | 4.850 | 4.100 | 4.850 | 15,032 | -0.06(-1.12%) |
Aug 19, 2024 | 4.530 | 5.000 | 4.530 | 4.905 | 32,318 | +0.25(+5.48%) |
Aug 16, 2024 | 4.920 | 4.920 | 4.600 | 4.650 | 2,929 | +0.05(+1.09%) |
Aug 15, 2024 | 4.480 | 4.850 | 4.480 | 4.600 | 1,513 | +0.11(+2.45%) |
Aug 14, 2024 | 4.530 | 4.700 | 4.440 | 4.490 | 2,452 | +0.05(+1.13%) |
Aug 13, 2024 | 4.240 | 4.570 | 4.200 | 4.440 | 6,249 | -0.01(-0.22%) |
Aug 12, 2024 | 4.450 | 4.450 | 4.180 | 4.450 | 14,833 | -0.03(-0.67%) |
Aug 09, 2024 | 4.380 | 4.480 | 4.380 | 4.480 | 1,883 | +0.17(+3.94%) |
Aug 08, 2024 | 4.690 | 4.690 | 4.310 | 4.310 | 2,246 | -0.31(-6.71%) |
Aug 07, 2024 | 4.565 | 4.620 | 4.565 | 4.620 | 314 | +0.12(+2.56%) |
Aug 06, 2024 | 4.670 | 4.670 | 4.470 | 4.505 | 2,010 | -0.20(-4.15%) |
Aug 05, 2024 | 4.660 | 4.850 | 4.270 | 4.700 | 10,493 | -0.04(-0.84%) |
Aug 02, 2024 | 4.450 | 4.740 | 4.400 | 4.740 | 25,761 | +0.35(+7.97%) |
Aug 01, 2024 | 4.250 | 4.402 | 4.150 | 4.390 | 224,500 | +0.11(+2.57%) |
Jul 31, 2024 | 4.510 | 4.690 | 4.250 | 4.280 | 41,656 | -0.39(-8.32%) |
Jul 30, 2024 | 4.610 | 4.700 | 4.600 | 4.668 | 14,949 | -0.03(-0.68%) |
Jul 29, 2024 | 4.810 | 4.854 | 4.600 | 4.700 | 15,931 | -0.08(-1.67%) |
Jul 26, 2024 | 4.780 | 4.800 | 4.735 | 4.780 | 4,197 | +0.10(+2.14%) |
Jul 25, 2024 | 4.800 | 4.871 | 4.650 | 4.680 | 7,715 | -0.11(-2.30%) |
Jul 24, 2024 | 4.800 | 4.855 | 4.740 | 4.790 | 5,846 | -0.01(-0.21%) |
Jul 23, 2024 | 4.850 | 4.945 | 4.800 | 4.800 | 13,717 | +0.01(+0.31%) |
Jul 22, 2024 | 4.800 | 5.178 | 4.780 | 4.785 | 6,797 | -0.08(-1.60%) |
Jul 19, 2024 | 4.880 | 4.880 | 4.863 | 4.863 | 1,008 | -0.10(-1.96%) |
Jul 18, 2024 | 5.039 | 5.039 | 4.830 | 4.960 | 32,841 | -0.08(-1.59%) |
Jul 17, 2024 | 4.820 | 5.055 | 4.820 | 5.040 | 2,720 | +0.10(+2.01%) |
Jul 16, 2024 | 5.140 | 5.140 | 4.900 | 4.941 | 5,961 | -0.12(-2.36%) |
Jul 15, 2024 | 4.770 | 5.180 | 4.771 | 5.060 | 4,605 | +0.06(+1.20%) |
Jul 12, 2024 | 5.010 | 5.010 | 4.830 | 5.000 | 9,389 | -0.10(-1.96%) |
Jul 11, 2024 | 5.140 | 5.150 | 5.070 | 5.100 | 3,096 | +0.00(+0.00%) |
Jul 10, 2024 | 5.270 | 5.270 | 4.840 | 5.100 | 14,573 | -0.24(-4.49%) |
Jul 09, 2024 | 5.450 | 5.480 | 5.340 | 5.340 | 6,447 | -0.04(-0.65%) |
Jul 08, 2024 | 5.300 | 5.480 | 5.280 | 5.375 | 6,178 | +0.22(+4.37%) |
Jul 05, 2024 | 5.050 | 5.200 | 4.910 | 5.150 | 13,832 | +0.15(+3.00%) |
Jul 03, 2024 | 4.980 | 5.000 | 4.980 | 5.000 | 11,754 | +0.04(+0.81%) |
Jul 02, 2024 | 5.000 | 5.000 | 4.950 | 4.960 | 5,805 | -0.04(-0.79%) |