Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.463 | 4.800 | 4.463 | 4.750 | 10,570 | +0.10(+2.15%) |
Sep 25, 2024 | 4.600 | 4.660 | 4.490 | 4.650 | 54,165 | +0.20(+4.49%) |
Sep 24, 2024 | 4.440 | 4.530 | 4.350 | 4.450 | 88,997 | +0.31(+7.49%) |
Sep 23, 2024 | 3.900 | 4.200 | 3.900 | 4.140 | 39,913 | +0.14(+3.50%) |
Sep 20, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 2,124 | -0.04(-1.11%) |
Sep 19, 2024 | 4.010 | 4.170 | 4.010 | 4.045 | 65,149 | +0.13(+3.45%) |
Sep 18, 2024 | 3.970 | 4.182 | 3.910 | 3.910 | 7,811 | -0.07(-1.76%) |
Sep 17, 2024 | 4.000 | 4.000 | 3.960 | 3.980 | 33,482 | -0.05(-1.12%) |
Sep 16, 2024 | 4.050 | 4.050 | 4.022 | 4.025 | 5,650 | -0.05(-1.23%) |
Sep 13, 2024 | 4.100 | 4.100 | 4.020 | 4.075 | 8,346 | +0.12(+3.16%) |
Sep 12, 2024 | 3.350 | 3.950 | 3.350 | 3.950 | 33,371 | +0.25(+6.76%) |
Sep 11, 2024 | 3.750 | 3.750 | 3.660 | 3.700 | 51,899 | -0.08(-2.12%) |
Sep 10, 2024 | 3.800 | 3.850 | 3.745 | 3.780 | 16,937 | -0.04(-1.05%) |
Sep 09, 2024 | 3.850 | 3.970 | 3.790 | 3.820 | 48,797 | -0.14(-3.54%) |
Sep 06, 2024 | 4.100 | 4.235 | 3.880 | 3.960 | 65,499 | -0.22(-5.26%) |
Sep 05, 2024 | 4.200 | 4.242 | 4.130 | 4.180 | 13,564 | +0.00(+0.00%) |
Sep 04, 2024 | 4.385 | 4.385 | 4.123 | 4.180 | 40,832 | -0.17(-3.91%) |
Sep 03, 2024 | 4.500 | 4.635 | 4.350 | 4.350 | 13,548 | -0.20(-4.40%) |
Aug 30, 2024 | 4.550 | 4.730 | 4.500 | 4.550 | 85,776 | -0.03(-0.55%) |
Aug 29, 2024 | 4.560 | 4.630 | 4.500 | 4.575 | 28,944 | -0.02(-0.54%) |
Aug 28, 2024 | 4.700 | 4.750 | 4.510 | 4.600 | 23,973 | -0.20(-4.17%) |
Aug 27, 2024 | 4.844 | 4.844 | 4.765 | 4.800 | 5,590 | -0.03(-0.62%) |
Aug 26, 2024 | 4.900 | 4.900 | 4.610 | 4.830 | 49,944 | -0.04(-0.92%) |
Aug 23, 2024 | 5.000 | 5.000 | 4.800 | 4.875 | 37,672 | -0.28(-5.34%) |
Aug 22, 2024 | 4.900 | 5.240 | 4.900 | 5.150 | 34,130 | +0.25(+5.10%) |
Aug 21, 2024 | 4.910 | 4.910 | 4.870 | 4.900 | 10,107 | -0.01(-0.20%) |
Aug 20, 2024 | 4.910 | 4.990 | 4.910 | 4.910 | 5,601 | +0.00(+0.08%) |
Aug 19, 2024 | 4.820 | 5.014 | 4.820 | 4.906 | 13,786 | -0.02(-0.49%) |
Aug 16, 2024 | 4.800 | 4.930 | 4.800 | 4.930 | 22,621 | +0.07(+1.41%) |
Aug 15, 2024 | 5.000 | 5.000 | 4.800 | 4.861 | 70,790 | -0.15(-2.97%) |
Aug 14, 2024 | 5.028 | 5.110 | 4.950 | 5.010 | 54,209 | -0.19(-3.65%) |
Aug 13, 2024 | 5.150 | 5.200 | 5.070 | 5.200 | 6,782 | +0.05(+0.97%) |
Aug 12, 2024 | 5.050 | 5.150 | 5.040 | 5.150 | 6,421 | +0.19(+3.83%) |
Aug 09, 2024 | 4.800 | 5.050 | 4.800 | 4.960 | 17,498 | -0.04(-0.80%) |
Aug 08, 2024 | 4.800 | 5.040 | 4.800 | 5.000 | 32,914 | +0.13(+2.67%) |
Aug 07, 2024 | 4.975 | 4.975 | 4.820 | 4.870 | 3,064 | +0.01(+0.21%) |
Aug 06, 2024 | 4.840 | 5.150 | 4.830 | 4.860 | 5,872 | +0.03(+0.58%) |
Aug 05, 2024 | 4.830 | 4.900 | 4.770 | 4.832 | 20,032 | -0.05(-0.98%) |
Aug 02, 2024 | 4.980 | 5.008 | 4.810 | 4.880 | 82,967 | -0.11(-2.26%) |
Aug 01, 2024 | 5.100 | 5.110 | 4.980 | 4.993 | 22,975 | -0.11(-2.10%) |
Jul 31, 2024 | 5.085 | 5.160 | 5.040 | 5.100 | 6,725 | +0.02(+0.39%) |
Jul 30, 2024 | 5.095 | 5.120 | 4.990 | 5.080 | 23,747 | +0.09(+1.80%) |
Jul 29, 2024 | 5.000 | 5.110 | 4.750 | 4.990 | 20,695 | -0.10(-2.06%) |
Jul 26, 2024 | 5.100 | 5.141 | 5.095 | 5.095 | 7,279 | +0.03(+0.59%) |
Jul 25, 2024 | 5.150 | 5.150 | 5.050 | 5.065 | 17,788 | -0.03(-0.69%) |
Jul 24, 2024 | 5.100 | 5.200 | 5.100 | 5.100 | 42,065 | -0.07(-1.35%) |
Jul 23, 2024 | 5.350 | 5.350 | 5.170 | 5.170 | 16,748 | -0.18(-3.36%) |
Jul 22, 2024 | 5.400 | 5.400 | 5.310 | 5.350 | 39,031 | -0.21(-3.78%) |
Jul 19, 2024 | 5.680 | 5.728 | 5.510 | 5.560 | 9,691 | -0.12(-2.11%) |
Jul 18, 2024 | 5.620 | 5.740 | 5.620 | 5.680 | 14,084 | -0.07(-1.22%) |
Jul 17, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 2,013 | -0.05(-0.86%) |
Jul 16, 2024 | 5.706 | 5.800 | 5.706 | 5.800 | 14,165 | -0.05(-0.85%) |
Jul 15, 2024 | 5.845 | 5.860 | 5.810 | 5.850 | 15,997 | +0.04(+0.69%) |
Jul 12, 2024 | 5.900 | 5.900 | 5.810 | 5.810 | 7,283 | -0.02(-0.37%) |
Jul 11, 2024 | 5.910 | 5.910 | 5.810 | 5.832 | 11,976 | -0.07(-1.16%) |
Jul 10, 2024 | 6.010 | 6.160 | 5.800 | 5.900 | 5,525 | -0.11(-1.83%) |
Jul 09, 2024 | 5.950 | 6.053 | 5.860 | 6.010 | 14,511 | +0.01(+0.17%) |
Jul 08, 2024 | 6.146 | 6.146 | 5.870 | 6.000 | 26,879 | -0.03(-0.50%) |
Jul 05, 2024 | 5.950 | 6.086 | 5.950 | 6.030 | 35,741 | +0.08(+1.34%) |
Jul 03, 2024 | 5.800 | 6.000 | 5.750 | 5.950 | 41,401 | +0.24(+4.20%) |
Jul 02, 2024 | 5.690 | 5.710 | 5.520 | 5.710 | 101,915 | +0.21(+3.82%) |