Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.680 | 4.760 | 4.650 | 4.670 | 410,850 | -0.06(-1.27%) |
Sep 19, 2024 | 4.770 | 4.820 | 4.695 | 4.730 | 249,714 | +0.07(+1.50%) |
Sep 18, 2024 | 4.600 | 4.820 | 4.600 | 4.660 | 399,549 | +0.01(+0.22%) |
Sep 17, 2024 | 4.550 | 4.690 | 4.550 | 4.650 | 433,343 | +0.14(+3.10%) |
Sep 16, 2024 | 4.550 | 4.610 | 4.380 | 4.510 | 298,352 | +0.01(+0.22%) |
Sep 13, 2024 | 4.490 | 4.589 | 4.460 | 4.500 | 490,162 | +0.05(+1.12%) |
Sep 12, 2024 | 4.300 | 4.555 | 4.300 | 4.450 | 538,731 | +0.18(+4.22%) |
Sep 11, 2024 | 4.290 | 4.360 | 4.000 | 4.270 | 1,590,861 | +0.23(+5.69%) |
Sep 10, 2024 | 4.000 | 4.060 | 3.890 | 4.040 | 773,813 | +0.04(+1.00%) |
Sep 09, 2024 | 4.150 | 4.189 | 3.980 | 4.000 | 650,945 | -0.07(-1.72%) |
Sep 06, 2024 | 4.160 | 4.225 | 4.070 | 4.070 | 628,734 | -0.08(-1.93%) |
Sep 05, 2024 | 4.150 | 4.250 | 4.125 | 4.150 | 441,461 | +0.00(+0.00%) |
Sep 04, 2024 | 4.080 | 4.210 | 4.080 | 4.150 | 308,165 | +0.05(+1.22%) |
Sep 03, 2024 | 4.290 | 4.290 | 4.090 | 4.100 | 344,157 | -0.21(-4.87%) |
Aug 30, 2024 | 4.300 | 4.405 | 4.230 | 4.310 | 260,660 | +0.01(+0.23%) |
Aug 29, 2024 | 4.300 | 4.330 | 4.215 | 4.300 | 361,782 | +0.05(+1.18%) |
Aug 28, 2024 | 4.310 | 4.380 | 4.190 | 4.250 | 2,164,973 | -0.07(-1.62%) |
Aug 27, 2024 | 4.370 | 4.415 | 4.261 | 4.320 | 618,454 | -0.12(-2.70%) |
Aug 26, 2024 | 4.650 | 4.860 | 4.395 | 4.440 | 626,735 | -0.16(-3.48%) |
Aug 23, 2024 | 4.610 | 4.725 | 4.500 | 4.600 | 734,083 | +0.01(+0.22%) |
Aug 22, 2024 | 4.600 | 4.675 | 4.540 | 4.590 | 193,525 | +0.02(+0.44%) |
Aug 21, 2024 | 4.520 | 4.585 | 4.480 | 4.570 | 97,276 | +0.09(+2.01%) |
Aug 20, 2024 | 4.490 | 4.505 | 4.390 | 4.480 | 160,383 | +0.01(+0.22%) |
Aug 19, 2024 | 4.510 | 4.535 | 4.465 | 4.470 | 163,112 | +0.01(+0.22%) |
Aug 16, 2024 | 4.460 | 4.510 | 4.440 | 4.460 | 140,976 | +0.00(+0.00%) |
Aug 15, 2024 | 4.390 | 4.540 | 4.390 | 4.460 | 215,227 | +0.15(+3.48%) |
Aug 14, 2024 | 4.420 | 4.490 | 4.280 | 4.310 | 252,211 | -0.08(-1.82%) |
Aug 13, 2024 | 4.420 | 4.540 | 4.360 | 4.390 | 190,509 | +0.00(+0.00%) |
Aug 12, 2024 | 4.530 | 4.541 | 4.380 | 4.390 | 255,201 | -0.16(-3.52%) |
Aug 09, 2024 | 4.580 | 4.670 | 4.500 | 4.550 | 346,923 | +0.12(+2.59%) |
Aug 08, 2024 | 4.395 | 4.505 | 4.365 | 4.435 | 327,017 | +0.07(+1.59%) |
Aug 07, 2024 | 4.495 | 4.614 | 4.326 | 4.365 | 295,662 | -0.09(-2.01%) |
Aug 06, 2024 | 4.803 | 4.803 | 4.455 | 4.455 | 473,210 | -0.19(-4.07%) |
Aug 05, 2024 | 4.743 | 4.823 | 4.594 | 4.644 | 449,551 | -0.30(-6.04%) |
Aug 02, 2024 | 5.091 | 5.231 | 4.763 | 4.942 | 1,184,594 | -0.80(-13.86%) |
Aug 01, 2024 | 5.986 | 6.066 | 5.574 | 5.738 | 282,792 | -0.27(-4.47%) |
Jul 31, 2024 | 5.946 | 6.285 | 5.897 | 6.006 | 605,495 | +0.09(+1.51%) |
Jul 30, 2024 | 5.966 | 6.016 | 5.887 | 5.917 | 190,303 | +0.00(+0.00%) |
Jul 29, 2024 | 6.056 | 6.135 | 5.917 | 5.917 | 238,662 | -0.16(-2.62%) |
Jul 26, 2024 | 6.135 | 6.343 | 5.996 | 6.076 | 320,445 | +0.06(+0.99%) |
Jul 25, 2024 | 5.946 | 6.155 | 5.937 | 6.016 | 199,773 | +0.07(+1.17%) |
Jul 24, 2024 | 6.215 | 6.235 | 5.937 | 5.946 | 141,985 | -0.30(-4.78%) |
Jul 23, 2024 | 6.066 | 6.354 | 5.986 | 6.245 | 354,664 | +0.12(+1.95%) |
Jul 22, 2024 | 5.857 | 6.165 | 5.847 | 6.125 | 474,601 | +0.27(+4.58%) |
Jul 19, 2024 | 6.125 | 6.205 | 5.837 | 5.857 | 180,074 | -0.25(-4.07%) |
Jul 18, 2024 | 6.334 | 6.508 | 6.081 | 6.106 | 127,883 | -0.24(-3.76%) |
Jul 17, 2024 | 6.265 | 6.439 | 6.220 | 6.344 | 313,967 | +0.04(+0.63%) |
Jul 16, 2024 | 6.255 | 6.334 | 6.165 | 6.304 | 339,689 | +0.14(+2.26%) |
Jul 15, 2024 | 6.155 | 6.265 | 6.145 | 6.165 | 266,213 | +0.10(+1.64%) |
Jul 12, 2024 | 6.016 | 6.225 | 6.016 | 6.066 | 336,341 | +0.07(+1.16%) |
Jul 11, 2024 | 5.887 | 6.086 | 5.867 | 5.996 | 270,909 | +0.21(+3.61%) |
Jul 10, 2024 | 6.066 | 6.066 | 5.787 | 5.787 | 266,727 | -0.18(-3.00%) |
Jul 09, 2024 | 6.145 | 6.145 | 5.927 | 5.966 | 124,201 | -0.17(-2.76%) |
Jul 08, 2024 | 6.135 | 6.229 | 6.116 | 6.135 | 96,126 | +0.04(+0.65%) |
Jul 05, 2024 | 6.314 | 6.314 | 6.036 | 6.096 | 225,563 | -0.23(-3.62%) |
Jul 03, 2024 | 6.354 | 6.414 | 6.279 | 6.324 | 67,228 | +0.01(+0.16%) |
Jul 02, 2024 | 6.215 | 6.334 | 6.185 | 6.314 | 115,447 | +0.07(+1.11%) |