Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.710 | 4.730 | 4.660 | 4.700 | 97,683 | -0.03(-0.55%) |
Sep 25, 2024 | 4.765 | 4.771 | 4.726 | 4.726 | 85,692 | -0.07(-1.54%) |
Sep 24, 2024 | 4.774 | 4.804 | 4.750 | 4.800 | 41,206 | +0.05(+1.05%) |
Sep 23, 2024 | 4.780 | 4.835 | 4.730 | 4.750 | 59,768 | +0.00(+0.00%) |
Sep 20, 2024 | 4.739 | 4.760 | 4.700 | 4.750 | 63,476 | +0.00(+0.00%) |
Sep 19, 2024 | 4.760 | 4.800 | 4.710 | 4.750 | 66,786 | +0.06(+1.28%) |
Sep 18, 2024 | 4.740 | 4.750 | 4.666 | 4.690 | 33,304 | -0.07(-1.47%) |
Sep 17, 2024 | 4.750 | 4.760 | 4.729 | 4.760 | 64,594 | +0.01(+0.28%) |
Sep 16, 2024 | 4.710 | 4.750 | 4.700 | 4.747 | 34,846 | +0.03(+0.56%) |
Sep 13, 2024 | 4.817 | 4.817 | 4.706 | 4.720 | 61,830 | -0.04(-0.84%) |
Sep 12, 2024 | 4.689 | 4.770 | 4.689 | 4.760 | 24,245 | +0.06(+1.28%) |
Sep 11, 2024 | 4.681 | 4.711 | 4.604 | 4.700 | 51,208 | +0.05(+1.14%) |
Sep 10, 2024 | 4.720 | 4.746 | 4.556 | 4.647 | 37,900 | -0.10(-2.10%) |
Sep 09, 2024 | 4.740 | 4.766 | 4.708 | 4.747 | 15,820 | +0.01(+0.14%) |
Sep 06, 2024 | 4.860 | 4.860 | 4.715 | 4.740 | 124,624 | -0.09(-1.96%) |
Sep 05, 2024 | 4.910 | 4.910 | 4.835 | 4.835 | 43,970 | -0.06(-1.20%) |
Sep 04, 2024 | 4.945 | 4.945 | 4.894 | 4.894 | 70,340 | -0.01(-0.28%) |
Sep 03, 2024 | 5.020 | 5.050 | 4.880 | 4.907 | 86,679 | -0.17(-3.37%) |
Aug 30, 2024 | 5.061 | 5.078 | 5.030 | 5.078 | 89,667 | -0.15(-2.91%) |
Aug 29, 2024 | 5.164 | 5.242 | 5.160 | 5.230 | 34,092 | +0.10(+1.95%) |
Aug 28, 2024 | 5.120 | 5.140 | 5.120 | 5.130 | 53,402 | -0.03(-0.55%) |
Aug 27, 2024 | 5.222 | 5.222 | 5.159 | 5.159 | 92,295 | -0.08(-1.56%) |
Aug 26, 2024 | 5.250 | 5.252 | 5.220 | 5.240 | 55,957 | +0.10(+2.02%) |
Aug 23, 2024 | 5.150 | 5.171 | 5.136 | 5.136 | 13,379 | +0.11(+2.11%) |
Aug 22, 2024 | 5.010 | 5.034 | 5.000 | 5.030 | 19,156 | +0.01(+0.24%) |
Aug 21, 2024 | 5.060 | 5.060 | 5.005 | 5.018 | 42,051 | -0.01(-0.16%) |
Aug 20, 2024 | 4.510 | 5.071 | 4.510 | 5.026 | 49,941 | -0.05(-1.06%) |
Aug 19, 2024 | 5.109 | 5.180 | 5.080 | 5.080 | 55,647 | +0.00(+0.04%) |
Aug 16, 2024 | 5.150 | 5.180 | 5.060 | 5.078 | 11,784 | -0.12(-2.35%) |
Aug 15, 2024 | 5.149 | 5.250 | 5.140 | 5.200 | 97,738 | +0.10(+1.96%) |
Aug 14, 2024 | 5.046 | 5.100 | 5.044 | 5.100 | 78,467 | +0.07(+1.49%) |
Aug 13, 2024 | 5.010 | 5.050 | 5.000 | 5.025 | 22,810 | +0.01(+0.10%) |
Aug 12, 2024 | 5.014 | 5.034 | 5.000 | 5.020 | 76,577 | +0.10(+2.03%) |
Aug 09, 2024 | 4.860 | 4.938 | 4.827 | 4.920 | 126,201 | +0.02(+0.41%) |
Aug 08, 2024 | 4.848 | 4.900 | 4.820 | 4.900 | 39,776 | +0.08(+1.66%) |
Aug 07, 2024 | 4.835 | 4.902 | 4.820 | 4.820 | 14,565 | -0.03(-0.62%) |
Aug 06, 2024 | 4.770 | 4.850 | 4.730 | 4.850 | 43,475 | +0.07(+1.48%) |
Aug 05, 2024 | 4.730 | 4.779 | 4.670 | 4.779 | 16,601 | +0.02(+0.41%) |
Aug 02, 2024 | 4.790 | 4.794 | 4.640 | 4.760 | 240,948 | -0.07(-1.37%) |
Aug 01, 2024 | 4.980 | 4.980 | 4.770 | 4.826 | 219,802 | -0.15(-3.09%) |
Jul 31, 2024 | 5.031 | 5.032 | 4.980 | 4.980 | 5,387 | -0.05(-1.03%) |
Jul 30, 2024 | 5.020 | 5.032 | 5.000 | 5.032 | 12,725 | +0.00(+0.04%) |
Jul 29, 2024 | 5.100 | 5.100 | 5.000 | 5.030 | 10,651 | -0.04(-0.79%) |
Jul 26, 2024 | 5.010 | 5.070 | 4.960 | 5.070 | 15,332 | +0.06(+1.28%) |
Jul 25, 2024 | 5.020 | 5.020 | 4.950 | 5.006 | 15,190 | -0.03(-0.67%) |
Jul 24, 2024 | 5.030 | 5.065 | 5.020 | 5.040 | 18,953 | -0.01(-0.20%) |
Jul 23, 2024 | 5.070 | 5.070 | 5.040 | 5.050 | 20,530 | -0.07(-1.37%) |
Jul 22, 2024 | 5.030 | 5.130 | 5.010 | 5.120 | 16,031 | +0.07(+1.31%) |
Jul 19, 2024 | 5.010 | 5.090 | 5.010 | 5.054 | 24,867 | -0.06(-1.10%) |
Jul 18, 2024 | 5.100 | 5.130 | 5.100 | 5.110 | 22,019 | +0.00(+0.03%) |
Jul 17, 2024 | 5.205 | 5.205 | 5.100 | 5.109 | 12,521 | -0.04(-0.78%) |
Jul 16, 2024 | 5.100 | 5.150 | 5.090 | 5.149 | 134,941 | +0.07(+1.35%) |
Jul 15, 2024 | 5.040 | 5.100 | 5.040 | 5.080 | 10,874 | +0.10(+2.01%) |
Jul 12, 2024 | 4.960 | 4.989 | 4.948 | 4.980 | 24,427 | +0.00(+0.00%) |
Jul 11, 2024 | 4.980 | 4.980 | 4.930 | 4.980 | 24,766 | +0.09(+1.84%) |
Jul 10, 2024 | 4.840 | 4.896 | 4.840 | 4.890 | 50,340 | +0.05(+0.95%) |
Jul 09, 2024 | 4.850 | 4.862 | 4.844 | 4.844 | 12,466 | -0.03(-0.70%) |
Jul 08, 2024 | 4.937 | 4.981 | 4.870 | 4.878 | 74,590 | -0.00(-0.09%) |
Jul 05, 2024 | 4.970 | 4.970 | 4.877 | 4.883 | 14,277 | -0.11(-2.15%) |
Jul 03, 2024 | 4.967 | 5.020 | 4.967 | 4.990 | 13,490 | +0.04(+0.81%) |
Jul 02, 2024 | 4.950 | 4.950 | 4.910 | 4.950 | 58,026 | +0.02(+0.41%) |