Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 5.110 | 5.155 | 5.080 | 5.110 | 457,403 | +0.01(+0.20%) |
Sep 19, 2024 | 5.110 | 5.120 | 5.070 | 5.100 | 782,355 | -0.07(-1.35%) |
Sep 18, 2024 | 5.180 | 5.205 | 5.144 | 5.170 | 250,818 | -0.01(-0.19%) |
Sep 17, 2024 | 5.190 | 5.220 | 5.130 | 5.180 | 408,082 | +0.00(+0.00%) |
Sep 16, 2024 | 5.240 | 5.248 | 5.140 | 5.180 | 527,069 | -0.12(-2.26%) |
Sep 13, 2024 | 5.260 | 5.329 | 5.230 | 5.300 | 832,222 | +0.12(+2.32%) |
Sep 12, 2024 | 5.240 | 5.275 | 5.135 | 5.180 | 831,088 | +0.01(+0.19%) |
Sep 11, 2024 | 5.160 | 5.200 | 5.132 | 5.170 | 464,721 | +0.03(+0.58%) |
Sep 10, 2024 | 5.110 | 5.170 | 5.110 | 5.140 | 495,258 | +0.04(+0.78%) |
Sep 09, 2024 | 5.080 | 5.100 | 5.040 | 5.100 | 520,248 | +0.02(+0.39%) |
Sep 06, 2024 | 5.140 | 5.200 | 5.070 | 5.080 | 978,131 | -0.07(-1.36%) |
Sep 05, 2024 | 5.160 | 5.180 | 5.090 | 5.150 | 747,373 | -0.06(-1.15%) |
Sep 04, 2024 | 5.110 | 5.215 | 5.085 | 5.210 | 1,036,564 | +0.13(+2.56%) |
Sep 03, 2024 | 4.940 | 5.090 | 4.940 | 5.080 | 1,090,723 | +0.11(+2.21%) |
Aug 30, 2024 | 4.950 | 4.970 | 4.910 | 4.970 | 928,215 | +0.04(+0.81%) |
Aug 29, 2024 | 4.850 | 4.940 | 4.841 | 4.930 | 513,104 | +0.05(+1.02%) |
Aug 28, 2024 | 4.820 | 4.900 | 4.820 | 4.880 | 496,419 | +0.06(+1.24%) |
Aug 27, 2024 | 4.720 | 4.840 | 4.720 | 4.820 | 518,633 | +0.09(+1.90%) |
Aug 26, 2024 | 4.740 | 4.775 | 4.710 | 4.730 | 643,437 | -0.06(-1.25%) |
Aug 23, 2024 | 4.820 | 4.820 | 4.760 | 4.790 | 651,746 | -0.04(-0.83%) |
Aug 22, 2024 | 4.910 | 4.910 | 4.750 | 4.830 | 1,248,422 | -0.08(-1.63%) |
Aug 21, 2024 | 4.990 | 4.990 | 4.890 | 4.910 | 775,550 | -0.09(-1.80%) |
Aug 20, 2024 | 4.960 | 5.010 | 4.960 | 5.000 | 399,170 | +0.04(+0.81%) |
Aug 19, 2024 | 4.930 | 4.970 | 4.900 | 4.960 | 566,784 | +0.00(+0.00%) |
Aug 16, 2024 | 4.920 | 4.980 | 4.890 | 4.960 | 396,678 | +0.04(+0.81%) |
Aug 15, 2024 | 5.010 | 5.010 | 4.920 | 4.920 | 537,857 | -0.08(-1.50%) |
Aug 14, 2024 | 4.940 | 5.000 | 4.920 | 4.995 | 454,704 | +0.04(+0.71%) |
Aug 13, 2024 | 5.000 | 5.030 | 4.920 | 4.960 | 494,284 | -0.04(-0.80%) |
Aug 12, 2024 | 5.000 | 5.038 | 4.950 | 5.000 | 903,405 | -0.07(-1.38%) |
Aug 09, 2024 | 5.110 | 5.130 | 5.050 | 5.070 | 451,072 | +0.06(+1.20%) |
Aug 08, 2024 | 5.050 | 5.070 | 4.990 | 5.010 | 419,681 | -0.04(-0.79%) |
Aug 07, 2024 | 5.100 | 5.110 | 5.000 | 5.050 | 664,875 | -0.02(-0.39%) |
Aug 06, 2024 | 5.010 | 5.100 | 4.990 | 5.070 | 923,945 | +0.02(+0.40%) |
Aug 05, 2024 | 4.920 | 5.050 | 4.920 | 5.050 | 910,226 | +0.03(+0.60%) |
Aug 02, 2024 | 4.960 | 5.030 | 4.960 | 5.020 | 893,753 | +0.04(+0.80%) |
Aug 01, 2024 | 4.950 | 5.000 | 4.895 | 4.980 | 712,728 | +0.04(+0.81%) |
Jul 31, 2024 | 4.910 | 4.995 | 4.860 | 4.940 | 880,645 | +0.03(+0.61%) |
Jul 30, 2024 | 4.890 | 4.950 | 4.850 | 4.910 | 577,651 | -0.05(-1.01%) |
Jul 29, 2024 | 4.880 | 4.980 | 4.850 | 4.960 | 889,493 | +0.04(+0.81%) |
Jul 26, 2024 | 5.010 | 5.010 | 4.910 | 4.920 | 1,380,964 | -0.11(-2.19%) |
Jul 25, 2024 | 5.060 | 5.070 | 5.020 | 5.030 | 763,019 | -0.06(-1.18%) |
Jul 24, 2024 | 5.070 | 5.165 | 5.060 | 5.090 | 594,998 | +0.03(+0.59%) |
Jul 23, 2024 | 5.110 | 5.150 | 5.060 | 5.060 | 444,065 | -0.06(-1.17%) |
Jul 22, 2024 | 5.090 | 5.140 | 5.055 | 5.120 | 401,639 | +0.03(+0.59%) |
Jul 19, 2024 | 5.080 | 5.170 | 5.055 | 5.090 | 838,479 | +0.08(+1.60%) |
Jul 18, 2024 | 5.050 | 5.090 | 5.000 | 5.010 | 522,001 | -0.07(-1.38%) |
Jul 17, 2024 | 5.050 | 5.110 | 5.035 | 5.080 | 739,916 | +0.09(+1.80%) |
Jul 16, 2024 | 5.020 | 5.030 | 4.951 | 4.990 | 1,082,010 | -0.01(-0.20%) |
Jul 15, 2024 | 5.050 | 5.070 | 5.000 | 5.000 | 1,615,789 | -0.16(-3.10%) |
Jul 12, 2024 | 5.220 | 5.240 | 5.140 | 5.160 | 1,853,967 | -0.14(-2.64%) |
Jul 11, 2024 | 5.310 | 5.370 | 5.280 | 5.300 | 728,139 | +0.11(+2.12%) |
Jul 10, 2024 | 5.250 | 5.250 | 5.170 | 5.190 | 911,236 | -0.11(-2.08%) |
Jul 09, 2024 | 5.280 | 5.350 | 5.280 | 5.300 | 292,958 | +0.01(+0.19%) |
Jul 08, 2024 | 5.370 | 5.370 | 5.250 | 5.290 | 853,866 | -0.15(-2.76%) |
Jul 05, 2024 | 5.320 | 5.450 | 5.320 | 5.440 | 742,938 | +0.10(+1.87%) |
Jul 03, 2024 | 5.320 | 5.368 | 5.307 | 5.340 | 320,503 | -0.02(-0.37%) |
Jul 02, 2024 | 5.380 | 5.400 | 5.340 | 5.360 | 574,074 | -0.06(-1.11%) |