Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.820 | 4.885 | 4.650 | 4.670 | 442,515 | -0.07(-1.48%) |
Sep 26, 2024 | 4.860 | 4.940 | 4.710 | 4.740 | 320,189 | -0.11(-2.27%) |
Sep 25, 2024 | 4.970 | 5.130 | 4.830 | 4.850 | 503,194 | -0.11(-2.22%) |
Sep 24, 2024 | 4.760 | 5.040 | 4.610 | 4.960 | 907,467 | +0.21(+4.42%) |
Sep 23, 2024 | 4.650 | 4.770 | 4.570 | 4.750 | 780,685 | +0.14(+3.04%) |
Sep 20, 2024 | 4.600 | 4.655 | 4.555 | 4.610 | 670,432 | -0.04(-0.86%) |
Sep 19, 2024 | 4.500 | 4.710 | 4.430 | 4.650 | 1,842,135 | -0.30(-6.06%) |
Sep 18, 2024 | 4.950 | 5.005 | 4.875 | 4.950 | 593,268 | +0.01(+0.20%) |
Sep 17, 2024 | 5.120 | 5.120 | 4.870 | 4.940 | 668,035 | -0.14(-2.76%) |
Sep 16, 2024 | 5.140 | 5.140 | 4.990 | 5.080 | 425,799 | -0.02(-0.39%) |
Sep 13, 2024 | 5.040 | 5.105 | 5.020 | 5.100 | 498,506 | +0.11(+2.20%) |
Sep 12, 2024 | 4.970 | 5.050 | 4.850 | 4.990 | 476,899 | +0.07(+1.42%) |
Sep 11, 2024 | 4.960 | 5.010 | 4.850 | 4.920 | 470,136 | -0.06(-1.20%) |
Sep 10, 2024 | 5.030 | 5.050 | 4.925 | 4.980 | 411,963 | -0.04(-0.80%) |
Sep 09, 2024 | 5.020 | 5.150 | 4.990 | 5.020 | 544,009 | +0.00(+0.00%) |
Sep 06, 2024 | 5.080 | 5.120 | 4.915 | 5.020 | 469,217 | -0.06(-1.18%) |
Sep 05, 2024 | 5.070 | 5.125 | 4.990 | 5.080 | 435,509 | +0.00(+0.00%) |
Sep 04, 2024 | 5.000 | 5.100 | 4.962 | 5.080 | 532,249 | +0.00(+0.00%) |
Sep 03, 2024 | 5.280 | 5.350 | 5.060 | 5.080 | 569,952 | -0.21(-3.97%) |
Aug 30, 2024 | 5.290 | 5.305 | 5.170 | 5.290 | 600,778 | +0.07(+1.34%) |
Aug 29, 2024 | 5.280 | 5.325 | 5.220 | 5.220 | 336,447 | -0.05(-0.95%) |
Aug 28, 2024 | 5.350 | 5.360 | 5.210 | 5.270 | 268,700 | -0.08(-1.50%) |
Aug 27, 2024 | 5.460 | 5.480 | 5.320 | 5.350 | 349,324 | -0.14(-2.55%) |
Aug 26, 2024 | 5.500 | 5.525 | 5.400 | 5.490 | 626,847 | +0.03(+0.55%) |
Aug 23, 2024 | 5.350 | 5.480 | 5.310 | 5.460 | 478,863 | +0.16(+3.02%) |
Aug 22, 2024 | 5.400 | 5.440 | 5.230 | 5.300 | 306,814 | -0.10(-1.85%) |
Aug 21, 2024 | 5.300 | 5.440 | 5.300 | 5.400 | 343,755 | +0.12(+2.27%) |
Aug 20, 2024 | 5.350 | 5.390 | 5.215 | 5.280 | 327,778 | -0.07(-1.31%) |
Aug 19, 2024 | 5.200 | 5.370 | 5.200 | 5.350 | 582,427 | +0.15(+2.88%) |
Aug 16, 2024 | 5.210 | 5.220 | 5.080 | 5.200 | 602,051 | +0.03(+0.58%) |
Aug 15, 2024 | 5.140 | 5.210 | 5.110 | 5.170 | 825,023 | +0.05(+0.98%) |
Aug 14, 2024 | 5.110 | 5.145 | 5.050 | 5.120 | 361,056 | +0.01(+0.20%) |
Aug 13, 2024 | 5.140 | 5.220 | 5.065 | 5.110 | 573,690 | -0.02(-0.39%) |
Aug 12, 2024 | 5.210 | 5.250 | 5.115 | 5.130 | 490,679 | -0.06(-1.16%) |
Aug 09, 2024 | 5.340 | 5.340 | 5.165 | 5.190 | 469,599 | -0.12(-2.26%) |
Aug 08, 2024 | 5.240 | 5.350 | 5.160 | 5.310 | 520,418 | +0.11(+2.12%) |
Aug 07, 2024 | 5.390 | 5.390 | 5.190 | 5.200 | 545,628 | -0.11(-2.07%) |
Aug 06, 2024 | 5.320 | 5.400 | 5.270 | 5.310 | 477,076 | +0.00(+0.00%) |
Aug 05, 2024 | 5.190 | 5.350 | 5.120 | 5.310 | 923,275 | -0.09(-1.67%) |
Aug 02, 2024 | 5.550 | 5.560 | 5.370 | 5.400 | 885,375 | -0.24(-4.26%) |
Aug 01, 2024 | 5.860 | 5.970 | 5.520 | 5.640 | 1,065,254 | -0.20(-3.42%) |
Jul 31, 2024 | 5.890 | 5.990 | 5.800 | 5.840 | 669,750 | +0.00(+0.00%) |
Jul 30, 2024 | 6.010 | 6.040 | 5.805 | 5.840 | 523,454 | -0.16(-2.67%) |
Jul 29, 2024 | 6.200 | 6.210 | 5.900 | 6.000 | 615,393 | -0.18(-2.91%) |
Jul 26, 2024 | 6.220 | 6.260 | 6.100 | 6.180 | 357,436 | +0.03(+0.49%) |
Jul 25, 2024 | 6.050 | 6.330 | 6.010 | 6.150 | 446,157 | -0.02(-0.32%) |
Jul 24, 2024 | 6.260 | 6.340 | 6.155 | 6.170 | 415,135 | -0.13(-2.06%) |
Jul 23, 2024 | 6.320 | 6.350 | 6.175 | 6.300 | 630,907 | -0.04(-0.63%) |
Jul 22, 2024 | 6.110 | 6.365 | 6.060 | 6.340 | 764,939 | +0.23(+3.76%) |
Jul 19, 2024 | 6.080 | 6.140 | 5.940 | 6.110 | 549,443 | +0.04(+0.66%) |
Jul 18, 2024 | 6.150 | 6.330 | 5.890 | 6.070 | 890,244 | -0.15(-2.41%) |
Jul 17, 2024 | 6.160 | 6.260 | 6.110 | 6.220 | 802,457 | -0.01(-0.16%) |
Jul 16, 2024 | 6.060 | 6.260 | 6.050 | 6.230 | 1,024,260 | +0.21(+3.49%) |
Jul 15, 2024 | 5.750 | 6.080 | 5.750 | 6.020 | 873,691 | +0.10(+1.69%) |
Jul 12, 2024 | 5.890 | 5.960 | 5.790 | 5.920 | 885,033 | +0.12(+2.07%) |
Jul 11, 2024 | 5.470 | 5.895 | 5.350 | 5.800 | 1,346,060 | +0.59(+11.32%) |
Jul 10, 2024 | 5.340 | 5.350 | 5.130 | 5.210 | 557,015 | -0.11(-2.07%) |
Jul 09, 2024 | 5.270 | 5.350 | 5.210 | 5.320 | 448,370 | +0.05(+0.95%) |
Jul 08, 2024 | 5.270 | 5.390 | 5.235 | 5.270 | 557,747 | +0.03(+0.57%) |
Jul 05, 2024 | 5.300 | 5.330 | 5.160 | 5.240 | 908,792 | -0.12(-2.24%) |
Jul 03, 2024 | 5.270 | 5.440 | 5.270 | 5.360 | 628,215 | +0.09(+1.71%) |
Jul 02, 2024 | 5.580 | 5.610 | 5.210 | 5.270 | 1,316,552 | -0.31(-5.56%) |