Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 4.050 | 4.060 | 4.040 | 4.040 | 10,300 | +0.03(+0.75%) |
Sep 16, 2024 | 3.961 | 4.010 | 3.960 | 4.010 | 16,129 | +0.04(+1.13%) |
Sep 13, 2024 | 3.900 | 3.965 | 3.900 | 3.965 | 1,927 | -0.10(-2.46%) |
Sep 12, 2024 | 4.100 | 4.200 | 4.053 | 4.065 | 2,835 | -0.07(-1.62%) |
Sep 11, 2024 | 4.104 | 4.156 | 4.080 | 4.132 | 4,673 | -0.05(-1.25%) |
Sep 10, 2024 | 4.130 | 4.184 | 4.110 | 4.184 | 2,919 | -0.16(-3.76%) |
Sep 09, 2024 | 4.183 | 4.348 | 4.183 | 4.348 | 1,257 | +0.03(+0.65%) |
Sep 06, 2024 | 4.397 | 4.500 | 4.320 | 4.320 | 927 | -0.02(-0.46%) |
Sep 05, 2024 | 4.216 | 4.513 | 4.216 | 4.340 | 12,722 | -0.11(-2.47%) |
Sep 04, 2024 | 4.335 | 4.450 | 4.335 | 4.450 | 582 | +0.19(+4.46%) |
Sep 03, 2024 | 4.400 | 4.497 | 4.250 | 4.260 | 2,676 | -0.50(-10.50%) |
Aug 30, 2024 | 4.660 | 4.760 | 4.660 | 4.760 | 326 | +0.04(+0.85%) |
Aug 29, 2024 | 4.740 | 4.740 | 4.384 | 4.720 | 1,538 | -0.04(-0.77%) |
Aug 28, 2024 | 4.756 | 4.756 | 4.756 | 4.756 | 275 | -0.05(-1.11%) |
Aug 27, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 449 | +0.48(+11.02%) |
Aug 26, 2024 | 4.460 | 4.460 | 4.333 | 4.333 | 818 | -0.12(-2.62%) |
Aug 23, 2024 | 4.390 | 4.449 | 4.390 | 4.449 | 3,835 | -0.05(-1.12%) |
Aug 22, 2024 | 4.500 | 4.720 | 4.470 | 4.500 | 61,243 | -0.04(-0.93%) |
Aug 21, 2024 | 4.540 | 4.630 | 4.540 | 4.542 | 4,543 | +0.00(+0.04%) |
Aug 20, 2024 | 4.550 | 4.770 | 4.520 | 4.540 | 50,703 | -0.31(-6.39%) |
Aug 19, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 187 | -0.09(-1.82%) |
Aug 16, 2024 | 4.820 | 4.940 | 4.820 | 4.940 | 1,248 | +0.06(+1.28%) |
Aug 15, 2024 | 4.878 | 4.878 | 4.878 | 4.878 | 624 | +0.23(+4.90%) |
Aug 14, 2024 | 4.850 | 4.850 | 4.650 | 4.650 | 49,980 | -0.01(-0.26%) |
Aug 13, 2024 | 4.760 | 4.760 | 4.662 | 4.662 | 439 | -0.24(-4.86%) |
Aug 09, 2024 | 4.900 | 215 | +0.00(+0.00%) | |||
Aug 07, 2024 | 4.900 | 42 | +0.06(+1.19%) | |||
Aug 06, 2024 | 4.950 | 5.077 | 4.842 | 4.842 | 1,877 | -0.35(-6.70%) |
Aug 05, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 505 | +0.31(+6.35%) |
Aug 02, 2024 | 4.992 | 5.045 | 4.880 | 4.880 | 1,523 | +0.18(+3.82%) |
Aug 01, 2024 | 4.680 | 4.700 | 4.680 | 4.700 | 200,227 | -0.11(-2.31%) |
Jul 31, 2024 | 4.812 | 4.812 | 4.812 | 4.812 | 1,246 | +0.14(+3.08%) |
Jul 30, 2024 | 4.668 | 4.668 | 4.668 | 4.668 | 1,243 | -0.15(-3.05%) |
Jul 29, 2024 | 4.815 | 4.815 | 4.815 | 4.815 | 231 | -0.05(-1.13%) |
Jul 26, 2024 | 4.900 | 5.023 | 4.870 | 4.870 | 24,518 | +0.06(+1.25%) |
Jul 25, 2024 | 4.895 | 4.895 | 4.810 | 4.810 | 680 | +0.01(+0.21%) |
Jul 24, 2024 | 4.957 | 4.957 | 4.755 | 4.800 | 49,912 | -0.34(-6.71%) |
Jul 23, 2024 | 5.104 | 5.145 | 5.104 | 5.145 | 404 | +0.04(+0.88%) |
Jul 22, 2024 | 5.100 | 5.100 | 5.019 | 5.100 | 4,300 | +0.05(+1.04%) |
Jul 19, 2024 | 5.110 | 5.110 | 5.048 | 5.048 | 6,222 | -0.10(-1.99%) |
Jul 18, 2024 | 5.150 | 5.150 | 5.110 | 5.150 | 1,512 | -0.03(-0.50%) |
Jul 17, 2024 | 5.176 | 5.176 | 5.176 | 5.176 | 229 | +0.23(+4.57%) |
Jul 16, 2024 | 4.960 | 4.960 | 4.790 | 4.950 | 2,107 | +0.06(+1.13%) |
Jul 15, 2024 | 4.890 | 4.980 | 4.890 | 4.894 | 1,079 | -0.20(-3.84%) |
Jul 12, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 387 | +0.10(+2.00%) |
Jul 11, 2024 | 4.865 | 4.990 | 4.865 | 4.990 | 1,325 | +0.07(+1.40%) |
Jul 09, 2024 | 4.921 | 74 | +0.15(+3.17%) | |||
Jul 08, 2024 | 4.662 | 4.770 | 4.662 | 4.770 | 398 | -0.18(-3.64%) |
Jul 05, 2024 | 4.834 | 4.950 | 4.680 | 4.950 | 4,115 | +0.22(+4.65%) |
Jul 03, 2024 | 4.730 | 4.730 | 4.730 | 4.730 | 304 | -0.18(-3.60%) |
Jul 02, 2024 | 4.907 | 4.907 | 4.907 | 4.907 | 246 | +0.20(+4.24%) |