Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.070 | 5.070 | 4.987 | 5.050 | 125,552 | -0.02(-0.39%) |
Sep 25, 2024 | 5.110 | 5.110 | 5.070 | 5.070 | 61,381 | -0.04(-0.78%) |
Sep 24, 2024 | 4.900 | 5.110 | 4.900 | 5.110 | 73,406 | +0.08(+1.59%) |
Sep 23, 2024 | 4.934 | 5.080 | 4.926 | 5.030 | 38,204 | +0.10(+1.95%) |
Sep 20, 2024 | 5.000 | 5.000 | 4.934 | 4.934 | 26,363 | -0.09(-1.74%) |
Sep 19, 2024 | 4.990 | 5.021 | 4.900 | 5.021 | 81,738 | +0.07(+1.37%) |
Sep 18, 2024 | 4.940 | 4.970 | 4.940 | 4.954 | 41,102 | -0.07(-1.32%) |
Sep 17, 2024 | 4.990 | 5.020 | 4.990 | 5.020 | 92,146 | +0.03(+0.70%) |
Sep 16, 2024 | 4.957 | 4.985 | 4.940 | 4.985 | 42,580 | +0.02(+0.30%) |
Sep 13, 2024 | 5.130 | 5.130 | 4.970 | 4.970 | 29,086 | +0.02(+0.49%) |
Sep 12, 2024 | 4.973 | 4.990 | 4.946 | 4.946 | 11,767 | +0.02(+0.32%) |
Sep 11, 2024 | 4.873 | 4.949 | 4.840 | 4.930 | 52,562 | +0.07(+1.44%) |
Sep 10, 2024 | 4.880 | 4.880 | 4.800 | 4.860 | 62,548 | -0.09(-1.82%) |
Sep 09, 2024 | 5.057 | 5.057 | 4.950 | 4.950 | 121,184 | -0.10(-1.92%) |
Sep 06, 2024 | 5.050 | 5.050 | 5.030 | 5.047 | 121,420 | +0.01(+0.14%) |
Sep 05, 2024 | 5.027 | 5.050 | 5.013 | 5.040 | 60,806 | +0.04(+0.80%) |
Sep 04, 2024 | 4.990 | 5.000 | 4.990 | 5.000 | 85,878 | +0.04(+0.81%) |
Sep 03, 2024 | 4.957 | 5.080 | 4.957 | 4.960 | 17,913 | -0.17(-3.31%) |
Aug 30, 2024 | 5.160 | 5.160 | 5.110 | 5.130 | 9,106 | -0.07(-1.35%) |
Aug 29, 2024 | 5.220 | 5.220 | 5.180 | 5.200 | 176,408 | +0.00(+0.00%) |
Aug 28, 2024 | 5.210 | 5.293 | 5.200 | 5.200 | 941,824 | -0.10(-1.89%) |
Aug 27, 2024 | 5.280 | 5.305 | 5.240 | 5.300 | 161,105 | -0.05(-0.93%) |
Aug 26, 2024 | 5.300 | 5.350 | 5.300 | 5.350 | 141,318 | +0.10(+1.90%) |
Aug 23, 2024 | 5.240 | 5.270 | 5.230 | 5.250 | 112,346 | +0.07(+1.35%) |
Aug 22, 2024 | 5.130 | 5.212 | 5.120 | 5.180 | 139,989 | +0.04(+0.78%) |
Aug 21, 2024 | 4.440 | 5.200 | 4.440 | 5.140 | 168,648 | +0.00(+0.00%) |
Aug 20, 2024 | 5.160 | 5.160 | 5.127 | 5.140 | 76,210 | -0.03(-0.58%) |
Aug 19, 2024 | 5.210 | 5.270 | 5.170 | 5.170 | 138,761 | -0.04(-0.77%) |
Aug 16, 2024 | 5.210 | 5.240 | 5.200 | 5.210 | 99,528 | -0.00(-0.00%) |
Aug 15, 2024 | 5.140 | 5.245 | 5.100 | 5.210 | 171,508 | +0.09(+1.76%) |
Aug 14, 2024 | 5.056 | 5.170 | 5.056 | 5.120 | 124,712 | +0.04(+0.79%) |
Aug 13, 2024 | 4.950 | 5.080 | 4.900 | 5.080 | 374,623 | +0.09(+1.80%) |
Aug 12, 2024 | 4.010 | 5.050 | 4.010 | 4.990 | 1,778,517 | +2.16(+76.23%) |
Aug 09, 2024 | 2.920 | 2.940 | 2.812 | 2.832 | 38,995 | -0.08(-2.90%) |
Aug 08, 2024 | 2.840 | 2.930 | 2.800 | 2.916 | 13,116 | +0.14(+4.89%) |
Aug 07, 2024 | 2.828 | 2.840 | 2.773 | 2.780 | 32,388 | -0.02(-0.71%) |
Aug 06, 2024 | 2.715 | 2.816 | 2.715 | 2.800 | 78,690 | +0.07(+2.56%) |
Aug 05, 2024 | 2.610 | 2.730 | 2.610 | 2.730 | 3,507 | -0.05(-1.80%) |
Aug 02, 2024 | 2.810 | 2.810 | 2.620 | 2.780 | 144,244 | -0.06(-2.11%) |
Aug 01, 2024 | 2.990 | 2.990 | 2.812 | 2.840 | 53,148 | -0.14(-4.76%) |
Jul 31, 2024 | 2.925 | 2.990 | 2.925 | 2.982 | 18,370 | +0.10(+3.36%) |
Jul 30, 2024 | 2.832 | 2.885 | 2.832 | 2.885 | 18,362 | +0.00(+0.17%) |
Jul 29, 2024 | 2.890 | 2.900 | 2.800 | 2.880 | 111,268 | -0.05(-1.71%) |
Jul 26, 2024 | 2.850 | 2.930 | 2.820 | 2.930 | 51,543 | +0.06(+1.98%) |
Jul 25, 2024 | 2.830 | 2.890 | 2.790 | 2.873 | 57,626 | +0.01(+0.45%) |
Jul 24, 2024 | 2.915 | 2.915 | 2.860 | 2.860 | 60,724 | -0.10(-3.38%) |
Jul 23, 2024 | 2.900 | 2.960 | 2.886 | 2.960 | 40,332 | -0.02(-0.53%) |
Jul 22, 2024 | 2.930 | 2.985 | 2.930 | 2.976 | 22,157 | +0.01(+0.47%) |
Jul 19, 2024 | 2.965 | 3.000 | 2.940 | 2.962 | 34,558 | -0.05(-1.59%) |
Jul 18, 2024 | 2.960 | 3.010 | 2.926 | 3.010 | 70,068 | +0.06(+1.90%) |
Jul 17, 2024 | 3.020 | 3.040 | 2.940 | 2.954 | 111,418 | -0.06(-1.86%) |
Jul 16, 2024 | 3.060 | 3.060 | 2.990 | 3.010 | 119,598 | -0.04(-1.31%) |
Jul 15, 2024 | 3.070 | 3.090 | 3.035 | 3.050 | 41,068 | -0.03(-0.97%) |
Jul 12, 2024 | 3.150 | 3.150 | 3.078 | 3.080 | 83,952 | +0.01(+0.39%) |
Jul 11, 2024 | 3.040 | 3.080 | 3.036 | 3.068 | 28,087 | +0.05(+1.59%) |
Jul 10, 2024 | 3.040 | 3.060 | 3.015 | 3.020 | 16,548 | +0.00(+0.00%) |
Jul 09, 2024 | 3.050 | 3.070 | 3.020 | 3.020 | 19,091 | -0.04(-1.31%) |
Jul 08, 2024 | 3.100 | 3.100 | 3.053 | 3.060 | 12,114 | -0.05(-1.61%) |
Jul 05, 2024 | 3.260 | 3.280 | 3.110 | 3.110 | 57,180 | -0.16(-4.81%) |
Jul 03, 2024 | 3.370 | 3.370 | 3.233 | 3.267 | 14,803 | +0.05(+1.47%) |
Jul 02, 2024 | 3.150 | 3.220 | 3.129 | 3.220 | 35,225 | +0.11(+3.48%) |