Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.200 | 5.380 | 5.170 | 5.330 | 22,130 | +0.13(+2.50%) |
Sep 25, 2024 | 5.080 | 5.200 | 5.080 | 5.200 | 27,441 | +0.10(+1.96%) |
Sep 24, 2024 | 5.020 | 5.160 | 4.990 | 5.100 | 44,010 | +0.09(+1.80%) |
Sep 23, 2024 | 4.990 | 5.020 | 4.940 | 5.010 | 24,100 | +0.01(+0.20%) |
Sep 20, 2024 | 4.990 | 5.010 | 4.990 | 5.000 | 27,163 | +0.01(+0.20%) |
Sep 19, 2024 | 4.990 | 5.000 | 4.950 | 4.990 | 22,764 | +0.01(+0.20%) |
Sep 18, 2024 | 4.960 | 4.990 | 4.960 | 4.980 | 20,792 | +0.02(+0.40%) |
Sep 17, 2024 | 4.960 | 4.990 | 4.920 | 4.960 | 11,202 | +0.00(+0.00%) |
Sep 16, 2024 | 4.900 | 4.980 | 4.850 | 4.960 | 18,440 | +0.06(+1.22%) |
Sep 13, 2024 | 4.800 | 4.930 | 4.800 | 4.900 | 12,000 | +0.02(+0.41%) |
Sep 12, 2024 | 4.790 | 4.900 | 4.790 | 4.880 | 29,310 | -0.02(-0.41%) |
Sep 11, 2024 | 4.900 | 4.920 | 4.820 | 4.900 | 39,344 | +0.00(+0.00%) |
Sep 10, 2024 | 4.940 | 4.940 | 4.840 | 4.900 | 39,025 | +0.05(+1.03%) |
Sep 09, 2024 | 4.890 | 4.890 | 4.810 | 4.850 | 20,411 | -0.02(-0.41%) |
Sep 06, 2024 | 4.780 | 4.870 | 4.750 | 4.870 | 37,047 | +0.15(+3.18%) |
Sep 05, 2024 | 4.700 | 4.780 | 4.700 | 4.720 | 34,247 | +0.02(+0.43%) |
Sep 04, 2024 | 4.650 | 4.710 | 4.640 | 4.700 | 19,433 | +0.02(+0.43%) |
Sep 03, 2024 | 4.570 | 4.690 | 4.570 | 4.680 | 72,027 | +0.01(+0.21%) |
Aug 30, 2024 | 4.670 | 0 | +0.06(+1.30%) | |||
Aug 29, 2024 | 4.640 | 4.640 | 4.610 | 4.610 | 3,000 | +0.01(+0.22%) |
Aug 28, 2024 | 4.600 | 4.600 | 4.560 | 4.600 | 9,068 | -0.03(-0.65%) |
Aug 27, 2024 | 4.640 | 4.640 | 4.610 | 4.630 | 23,113 | -0.01(-0.22%) |
Aug 26, 2024 | 4.600 | 4.650 | 4.600 | 4.640 | 26,231 | +0.03(+0.65%) |
Aug 23, 2024 | 4.570 | 4.640 | 4.570 | 4.610 | 40,910 | +0.04(+0.88%) |
Aug 22, 2024 | 4.500 | 4.600 | 4.500 | 4.570 | 15,862 | +0.01(+0.22%) |
Aug 21, 2024 | 4.520 | 4.580 | 4.490 | 4.560 | 76,917 | -0.06(-1.30%) |
Aug 20, 2024 | 4.630 | 4.630 | 4.590 | 4.620 | 6,500 | +0.03(+0.65%) |
Aug 19, 2024 | 4.600 | 4.640 | 4.580 | 4.590 | 30,191 | +0.00(+0.00%) |
Aug 16, 2024 | 4.590 | 4.590 | 4.550 | 4.590 | 8,921 | +0.03(+0.66%) |
Aug 15, 2024 | 4.570 | 4.580 | 4.500 | 4.560 | 17,648 | +0.03(+0.66%) |
Aug 14, 2024 | 4.580 | 4.580 | 4.520 | 4.530 | 8,200 | +0.01(+0.22%) |
Aug 13, 2024 | 4.540 | 4.550 | 4.520 | 4.520 | 3,457 | +0.01(+0.22%) |
Aug 12, 2024 | 4.510 | 4.540 | 4.510 | 4.510 | 8,104 | +0.02(+0.45%) |
Aug 09, 2024 | 4.500 | 4.510 | 4.430 | 4.490 | 21,330 | +0.00(+0.00%) |
Aug 08, 2024 | 4.500 | 4.520 | 4.480 | 4.490 | 9,700 | +0.04(+0.90%) |
Aug 07, 2024 | 4.550 | 4.550 | 4.450 | 4.450 | 1,775 | -0.05(-1.11%) |
Aug 06, 2024 | 4.490 | 4.500 | 4.410 | 4.500 | 16,247 | +0.01(+0.22%) |
Aug 02, 2024 | 4.490 | 0 | -0.01(-0.22%) | |||
Aug 01, 2024 | 4.540 | 4.540 | 4.460 | 4.500 | 13,353 | -0.02(-0.44%) |
Jul 31, 2024 | 4.550 | 4.550 | 4.520 | 4.520 | 600 | +0.01(+0.22%) |
Jul 30, 2024 | 4.540 | 4.560 | 4.500 | 4.510 | 5,405 | -0.02(-0.44%) |
Jul 29, 2024 | 4.500 | 4.530 | 4.500 | 4.530 | 11,615 | +0.05(+1.12%) |
Jul 26, 2024 | 4.390 | 4.500 | 4.390 | 4.480 | 14,494 | +0.09(+2.05%) |
Jul 25, 2024 | 4.410 | 4.450 | 4.370 | 4.390 | 13,622 | +0.01(+0.23%) |
Jul 24, 2024 | 4.330 | 4.450 | 4.330 | 4.380 | 41,050 | -0.11(-2.45%) |
Jul 23, 2024 | 4.370 | 4.500 | 4.370 | 4.490 | 23,357 | +0.09(+2.05%) |
Jul 22, 2024 | 4.370 | 4.420 | 4.330 | 4.400 | 17,599 | +0.03(+0.69%) |
Jul 19, 2024 | 4.370 | 4.420 | 4.370 | 4.370 | 6,500 | +0.01(+0.23%) |
Jul 18, 2024 | 4.350 | 4.390 | 4.350 | 4.360 | 19,118 | +0.01(+0.23%) |
Jul 17, 2024 | 4.340 | 4.390 | 4.340 | 4.350 | 11,392 | +0.02(+0.46%) |
Jul 16, 2024 | 4.400 | 4.400 | 4.280 | 4.330 | 9,390 | -0.03(-0.69%) |
Jul 15, 2024 | 4.360 | 4.420 | 4.360 | 4.360 | 30,311 | +0.06(+1.40%) |
Jul 12, 2024 | 4.300 | 4.390 | 4.270 | 4.300 | 19,852 | +0.00(+0.00%) |
Jul 11, 2024 | 4.210 | 4.300 | 4.210 | 4.300 | 37,620 | +0.07(+1.65%) |
Jul 10, 2024 | 4.180 | 4.230 | 4.180 | 4.230 | 6,704 | +0.01(+0.24%) |
Jul 09, 2024 | 4.230 | 4.240 | 4.220 | 4.220 | 16,500 | +0.02(+0.48%) |
Jul 08, 2024 | 4.260 | 4.260 | 4.200 | 4.200 | 6,085 | -0.03(-0.71%) |
Jul 05, 2024 | 4.220 | 4.260 | 4.180 | 4.230 | 12,812 | +0.06(+1.44%) |
Jul 04, 2024 | 4.210 | 4.210 | 4.170 | 4.170 | 1,510 | -0.04(-0.95%) |
Jul 03, 2024 | 4.140 | 4.220 | 4.140 | 4.210 | 6,645 | +0.08(+1.94%) |