Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.540 | 4.750 | 4.520 | 4.750 | 71,325 | +0.30(+6.74%) |
Sep 25, 2024 | 4.460 | 4.590 | 4.377 | 4.450 | 23,410 | -0.02(-0.45%) |
Sep 24, 2024 | 4.430 | 4.500 | 4.350 | 4.470 | 20,048 | +0.05(+1.13%) |
Sep 23, 2024 | 4.400 | 4.430 | 4.300 | 4.420 | 30,206 | +0.02(+0.45%) |
Sep 20, 2024 | 4.440 | 4.530 | 4.250 | 4.400 | 36,984 | -0.05(-1.12%) |
Sep 19, 2024 | 4.440 | 4.510 | 4.310 | 4.450 | 21,026 | +0.11(+2.53%) |
Sep 18, 2024 | 4.380 | 4.621 | 4.340 | 4.340 | 41,571 | -0.03(-0.69%) |
Sep 17, 2024 | 4.500 | 4.570 | 4.350 | 4.370 | 17,910 | -0.13(-2.89%) |
Sep 16, 2024 | 4.460 | 4.500 | 4.240 | 4.500 | 40,577 | +0.00(+0.00%) |
Sep 13, 2024 | 4.460 | 4.500 | 4.310 | 4.500 | 19,425 | +0.05(+1.12%) |
Sep 12, 2024 | 4.530 | 4.560 | 4.390 | 4.450 | 32,325 | -0.14(-3.05%) |
Sep 11, 2024 | 4.630 | 4.630 | 4.430 | 4.590 | 13,839 | -0.08(-1.71%) |
Sep 10, 2024 | 4.360 | 4.675 | 4.220 | 4.670 | 34,029 | +0.28(+6.38%) |
Sep 09, 2024 | 4.310 | 4.390 | 4.300 | 4.390 | 20,257 | +0.03(+0.69%) |
Sep 06, 2024 | 4.440 | 4.440 | 4.280 | 4.360 | 32,865 | -0.13(-2.90%) |
Sep 05, 2024 | 4.500 | 4.500 | 4.300 | 4.490 | 44,578 | -0.01(-0.22%) |
Sep 04, 2024 | 4.436 | 4.560 | 4.436 | 4.500 | 5,633 | +0.01(+0.22%) |
Sep 03, 2024 | 4.600 | 4.609 | 4.410 | 4.490 | 49,416 | -0.12(-2.60%) |
Aug 30, 2024 | 4.470 | 4.610 | 4.440 | 4.610 | 14,282 | +0.20(+4.54%) |
Aug 29, 2024 | 4.420 | 4.520 | 4.310 | 4.410 | 10,807 | +0.01(+0.23%) |
Aug 28, 2024 | 4.520 | 4.600 | 4.290 | 4.400 | 63,932 | -0.12(-2.65%) |
Aug 27, 2024 | 4.470 | 4.580 | 4.320 | 4.520 | 26,090 | +0.07(+1.57%) |
Aug 26, 2024 | 4.410 | 4.490 | 4.260 | 4.450 | 27,856 | +0.10(+2.30%) |
Aug 23, 2024 | 4.230 | 4.390 | 4.150 | 4.350 | 53,987 | +0.14(+3.33%) |
Aug 22, 2024 | 4.180 | 4.300 | 4.100 | 4.210 | 37,144 | -0.04(-0.94%) |
Aug 21, 2024 | 4.200 | 4.290 | 4.100 | 4.250 | 40,927 | +0.10(+2.41%) |
Aug 20, 2024 | 4.240 | 4.320 | 4.107 | 4.150 | 31,640 | -0.10(-2.35%) |
Aug 19, 2024 | 4.330 | 4.340 | 4.090 | 4.250 | 97,193 | -0.04(-0.93%) |
Aug 16, 2024 | 4.260 | 4.300 | 4.202 | 4.290 | 13,743 | +0.04(+0.94%) |
Aug 15, 2024 | 4.060 | 4.400 | 4.060 | 4.250 | 45,671 | +0.13(+3.16%) |
Aug 14, 2024 | 4.280 | 4.336 | 3.847 | 4.120 | 85,285 | -0.09(-2.14%) |
Aug 13, 2024 | 4.240 | 4.470 | 4.160 | 4.210 | 78,872 | -0.02(-0.47%) |
Aug 12, 2024 | 4.560 | 4.560 | 3.840 | 4.230 | 144,409 | -0.14(-3.20%) |
Aug 09, 2024 | 4.730 | 4.730 | 4.370 | 4.370 | 14,532 | -0.36(-7.61%) |
Aug 08, 2024 | 4.450 | 4.753 | 4.310 | 4.730 | 8,163 | +0.29(+6.53%) |
Aug 07, 2024 | 4.290 | 4.700 | 4.210 | 4.440 | 17,530 | +0.20(+4.72%) |
Aug 06, 2024 | 4.560 | 4.763 | 4.200 | 4.240 | 34,006 | -0.09(-2.08%) |
Aug 05, 2024 | 4.110 | 4.536 | 4.021 | 4.330 | 50,936 | -0.12(-2.70%) |
Aug 02, 2024 | 4.550 | 4.740 | 4.250 | 4.450 | 40,397 | -0.10(-2.20%) |
Aug 01, 2024 | 4.810 | 4.820 | 4.550 | 4.550 | 30,823 | -0.26(-5.41%) |
Jul 31, 2024 | 4.700 | 4.840 | 4.700 | 4.810 | 26,299 | +0.11(+2.34%) |
Jul 30, 2024 | 4.760 | 5.008 | 4.604 | 4.700 | 62,157 | -0.28(-5.62%) |
Jul 29, 2024 | 5.020 | 5.150 | 4.929 | 4.980 | 47,314 | +0.01(+0.20%) |
Jul 26, 2024 | 4.990 | 5.080 | 4.950 | 4.970 | 42,224 | +0.00(+0.00%) |
Jul 25, 2024 | 4.960 | 4.990 | 4.830 | 4.970 | 15,445 | +0.09(+1.84%) |
Jul 24, 2024 | 4.870 | 4.935 | 4.800 | 4.880 | 11,794 | -0.07(-1.41%) |
Jul 23, 2024 | 4.842 | 5.000 | 4.785 | 4.950 | 28,743 | +0.15(+3.13%) |
Jul 22, 2024 | 4.890 | 4.890 | 4.673 | 4.800 | 12,784 | -0.01(-0.21%) |
Jul 19, 2024 | 4.680 | 4.900 | 4.600 | 4.810 | 51,640 | +0.12(+2.56%) |
Jul 18, 2024 | 5.040 | 5.040 | 4.510 | 4.690 | 55,789 | -0.31(-6.20%) |
Jul 17, 2024 | 5.010 | 5.100 | 4.782 | 5.000 | 53,508 | -0.01(-0.20%) |
Jul 16, 2024 | 5.010 | 5.200 | 4.800 | 5.010 | 59,809 | +0.02(+0.40%) |
Jul 15, 2024 | 4.720 | 5.175 | 4.670 | 4.990 | 115,634 | +0.26(+5.50%) |
Jul 12, 2024 | 4.510 | 4.740 | 4.500 | 4.730 | 25,852 | +0.23(+5.11%) |
Jul 11, 2024 | 4.730 | 4.750 | 4.410 | 4.500 | 39,430 | -0.15(-3.23%) |
Jul 10, 2024 | 4.370 | 4.679 | 4.360 | 4.650 | 16,179 | +0.21(+4.73%) |
Jul 09, 2024 | 4.330 | 4.450 | 4.250 | 4.440 | 38,916 | +0.11(+2.54%) |
Jul 08, 2024 | 4.440 | 4.480 | 4.320 | 4.330 | 30,992 | -0.05(-1.14%) |
Jul 05, 2024 | 4.510 | 4.550 | 4.272 | 4.380 | 28,426 | -0.11(-2.45%) |
Jul 03, 2024 | 4.340 | 4.600 | 4.300 | 4.490 | 89,866 | +0.18(+4.18%) |
Jul 02, 2024 | 4.690 | 4.749 | 4.280 | 4.310 | 52,717 | -0.35(-7.51%) |