Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.960 | 5.060 | 4.960 | 5.000 | 25,665 | +0.05(+1.01%) |
Sep 24, 2024 | 5.090 | 5.090 | 4.790 | 4.950 | 112,421 | -0.03(-0.60%) |
Sep 23, 2024 | 5.280 | 5.400 | 4.920 | 4.980 | 30,433 | -0.38(-7.09%) |
Sep 20, 2024 | 5.340 | 5.390 | 5.110 | 5.360 | 105,323 | +0.04(+0.75%) |
Sep 19, 2024 | 5.300 | 5.480 | 5.195 | 5.320 | 29,828 | +0.22(+4.31%) |
Sep 18, 2024 | 5.210 | 5.430 | 5.100 | 5.100 | 20,830 | -0.15(-2.86%) |
Sep 17, 2024 | 5.150 | 5.340 | 5.130 | 5.250 | 36,882 | +0.09(+1.74%) |
Sep 16, 2024 | 5.150 | 5.250 | 5.050 | 5.160 | 22,634 | +0.04(+0.78%) |
Sep 13, 2024 | 4.950 | 5.140 | 4.910 | 5.120 | 33,718 | +0.20(+4.07%) |
Sep 12, 2024 | 4.720 | 4.940 | 4.700 | 4.920 | 27,936 | +0.27(+5.81%) |
Sep 11, 2024 | 4.770 | 4.840 | 4.500 | 4.650 | 16,907 | -0.07(-1.48%) |
Sep 10, 2024 | 4.980 | 4.980 | 4.600 | 4.720 | 33,836 | -0.20(-4.07%) |
Sep 09, 2024 | 5.000 | 5.100 | 4.880 | 4.920 | 19,374 | -0.01(-0.20%) |
Sep 06, 2024 | 5.110 | 5.140 | 4.800 | 4.930 | 44,200 | -0.12(-2.38%) |
Sep 05, 2024 | 5.120 | 5.120 | 5.000 | 5.050 | 15,553 | +0.01(+0.20%) |
Sep 04, 2024 | 5.300 | 5.345 | 4.950 | 5.040 | 98,265 | -0.33(-6.15%) |
Sep 03, 2024 | 5.730 | 5.730 | 5.320 | 5.370 | 27,745 | -0.54(-9.14%) |
Aug 30, 2024 | 5.650 | 5.990 | 5.620 | 5.910 | 36,767 | +0.28(+4.97%) |
Aug 29, 2024 | 5.410 | 5.710 | 5.380 | 5.630 | 23,639 | +0.28(+5.23%) |
Aug 28, 2024 | 5.360 | 5.360 | 5.240 | 5.350 | 18,711 | -0.02(-0.37%) |
Aug 27, 2024 | 5.490 | 5.490 | 5.298 | 5.370 | 20,475 | +0.07(+1.32%) |
Aug 26, 2024 | 5.460 | 5.750 | 5.280 | 5.300 | 118,190 | -0.13(-2.39%) |
Aug 23, 2024 | 5.330 | 5.450 | 5.210 | 5.430 | 77,530 | +0.15(+2.84%) |
Aug 22, 2024 | 5.220 | 5.320 | 5.220 | 5.280 | 6,050 | -0.07(-1.31%) |
Aug 21, 2024 | 5.460 | 5.460 | 5.210 | 5.350 | 36,644 | -0.14(-2.55%) |
Aug 20, 2024 | 5.430 | 5.550 | 5.350 | 5.490 | 18,684 | +0.04(+0.73%) |
Aug 19, 2024 | 5.250 | 5.450 | 5.250 | 5.450 | 17,190 | +0.16(+3.02%) |
Aug 16, 2024 | 5.300 | 5.390 | 5.050 | 5.290 | 47,959 | -0.04(-0.75%) |
Aug 15, 2024 | 4.710 | 5.330 | 4.600 | 5.330 | 87,059 | +0.63(+13.40%) |
Aug 14, 2024 | 4.920 | 4.920 | 4.510 | 4.700 | 30,649 | -0.24(-4.86%) |
Aug 13, 2024 | 4.950 | 5.135 | 4.790 | 4.940 | 70,043 | +0.07(+1.44%) |
Aug 12, 2024 | 4.560 | 4.900 | 4.560 | 4.870 | 41,473 | +0.36(+7.98%) |
Aug 09, 2024 | 4.510 | 4.700 | 4.350 | 4.510 | 17,814 | -0.03(-0.66%) |
Aug 08, 2024 | 4.300 | 4.730 | 4.300 | 4.540 | 30,871 | +0.29(+6.82%) |
Aug 07, 2024 | 4.310 | 4.560 | 4.060 | 4.250 | 51,107 | +0.04(+0.95%) |
Aug 06, 2024 | 4.270 | 4.410 | 4.200 | 4.210 | 58,001 | -0.02(-0.47%) |
Aug 05, 2024 | 4.650 | 4.795 | 4.150 | 4.230 | 66,444 | -0.46(-9.81%) |
Aug 02, 2024 | 4.910 | 5.020 | 4.650 | 4.690 | 59,665 | -0.34(-6.76%) |
Aug 01, 2024 | 5.500 | 5.550 | 5.030 | 5.030 | 39,680 | -0.44(-8.04%) |
Jul 31, 2024 | 5.080 | 5.500 | 5.000 | 5.470 | 57,703 | +0.42(+8.32%) |
Jul 30, 2024 | 5.050 | 5.150 | 4.920 | 5.050 | 59,888 | +0.03(+0.60%) |
Jul 29, 2024 | 5.480 | 5.480 | 5.000 | 5.020 | 51,620 | -0.44(-8.06%) |
Jul 26, 2024 | 5.430 | 5.540 | 5.350 | 5.460 | 35,625 | +0.03(+0.55%) |
Jul 25, 2024 | 5.320 | 5.460 | 5.200 | 5.430 | 29,713 | +0.08(+1.50%) |
Jul 24, 2024 | 5.300 | 5.560 | 5.290 | 5.350 | 37,883 | -0.06(-1.11%) |
Jul 23, 2024 | 5.500 | 5.565 | 5.200 | 5.410 | 150,345 | +0.29(+5.66%) |
Jul 22, 2024 | 5.060 | 5.220 | 4.950 | 5.120 | 97,964 | +0.08(+1.59%) |
Jul 19, 2024 | 5.360 | 5.360 | 4.970 | 5.040 | 80,192 | -0.32(-5.97%) |
Jul 18, 2024 | 5.360 | 5.560 | 5.330 | 5.360 | 20,740 | -0.06(-1.11%) |
Jul 17, 2024 | 5.730 | 5.760 | 5.040 | 5.420 | 69,411 | -0.19(-3.39%) |
Jul 16, 2024 | 5.670 | 5.810 | 5.500 | 5.610 | 47,294 | -0.07(-1.23%) |
Jul 15, 2024 | 5.670 | 5.760 | 5.470 | 5.680 | 39,776 | +0.05(+0.89%) |
Jul 12, 2024 | 5.690 | 5.750 | 5.450 | 5.630 | 47,673 | -0.02(-0.35%) |
Jul 11, 2024 | 5.650 | 5.800 | 5.430 | 5.650 | 42,126 | +0.09(+1.62%) |
Jul 10, 2024 | 5.600 | 5.650 | 5.380 | 5.560 | 26,090 | -0.04(-0.71%) |
Jul 09, 2024 | 5.190 | 5.660 | 5.100 | 5.600 | 72,831 | +0.33(+6.26%) |
Jul 08, 2024 | 5.060 | 5.270 | 4.980 | 5.270 | 79,313 | +0.21(+4.15%) |
Jul 05, 2024 | 5.140 | 5.140 | 4.930 | 5.060 | 32,408 | +0.02(+0.40%) |
Jul 03, 2024 | 5.010 | 5.093 | 4.990 | 5.040 | 9,970 | +0.04(+0.80%) |
Jul 02, 2024 | 5.000 | 5.340 | 4.950 | 5.000 | 56,537 | +0.07(+1.42%) |