Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.570 | 4.650 | 4.560 | 4.650 | 360,018 | +0.07(+1.53%) |
Sep 25, 2024 | 4.560 | 4.610 | 4.490 | 4.580 | 671,714 | +0.02(+0.44%) |
Sep 24, 2024 | 4.490 | 4.580 | 4.490 | 4.560 | 118,016 | +0.05(+1.11%) |
Sep 23, 2024 | 4.610 | 4.610 | 4.445 | 4.510 | 196,292 | -0.13(-2.80%) |
Sep 20, 2024 | 4.680 | 4.700 | 4.530 | 4.640 | 266,383 | -0.05(-1.07%) |
Sep 19, 2024 | 4.750 | 4.750 | 4.685 | 4.690 | 131,003 | +0.01(+0.21%) |
Sep 18, 2024 | 4.660 | 4.750 | 4.660 | 4.680 | 137,418 | -0.01(-0.21%) |
Sep 17, 2024 | 4.650 | 4.710 | 4.650 | 4.690 | 110,275 | +0.04(+0.86%) |
Sep 16, 2024 | 4.700 | 4.700 | 4.625 | 4.650 | 115,713 | -0.03(-0.64%) |
Sep 13, 2024 | 4.580 | 4.690 | 4.550 | 4.680 | 176,617 | +0.13(+2.86%) |
Sep 12, 2024 | 4.500 | 4.560 | 4.480 | 4.550 | 169,978 | +0.07(+1.56%) |
Sep 11, 2024 | 4.450 | 4.495 | 4.430 | 4.480 | 109,237 | +0.02(+0.45%) |
Sep 10, 2024 | 4.400 | 4.460 | 4.360 | 4.460 | 103,096 | +0.07(+1.59%) |
Sep 09, 2024 | 4.360 | 4.400 | 4.330 | 4.390 | 112,420 | +0.05(+1.15%) |
Sep 06, 2024 | 4.360 | 4.361 | 4.305 | 4.340 | 110,628 | -0.04(-0.91%) |
Sep 05, 2024 | 4.270 | 4.380 | 4.270 | 4.380 | 146,170 | +0.11(+2.58%) |
Sep 04, 2024 | 4.250 | 4.330 | 4.250 | 4.270 | 189,358 | +0.00(+0.00%) |
Sep 03, 2024 | 4.340 | 4.410 | 4.270 | 4.270 | 344,355 | -0.12(-2.73%) |
Aug 30, 2024 | 4.270 | 4.390 | 4.270 | 4.390 | 119,677 | +0.12(+2.81%) |
Aug 29, 2024 | 4.280 | 4.310 | 4.250 | 4.270 | 269,136 | +0.02(+0.47%) |
Aug 28, 2024 | 4.300 | 4.330 | 4.250 | 4.250 | 129,928 | -0.08(-1.85%) |
Aug 27, 2024 | 4.450 | 4.480 | 4.300 | 4.330 | 198,850 | -0.17(-3.78%) |
Aug 26, 2024 | 4.440 | 4.560 | 4.420 | 4.500 | 257,587 | +0.16(+3.69%) |
Aug 23, 2024 | 4.220 | 4.440 | 4.180 | 4.340 | 362,459 | +0.09(+2.12%) |
Aug 22, 2024 | 4.160 | 4.250 | 4.150 | 4.250 | 136,253 | +0.10(+2.41%) |
Aug 21, 2024 | 4.220 | 4.220 | 4.140 | 4.150 | 127,152 | -0.04(-0.95%) |
Aug 20, 2024 | 4.100 | 4.220 | 4.090 | 4.190 | 152,233 | +0.07(+1.70%) |
Aug 19, 2024 | 4.060 | 4.170 | 4.060 | 4.120 | 135,925 | +0.06(+1.48%) |
Aug 16, 2024 | 4.090 | 4.160 | 4.050 | 4.060 | 247,038 | -0.03(-0.73%) |
Aug 15, 2024 | 4.150 | 4.200 | 4.085 | 4.090 | 238,487 | -0.02(-0.49%) |
Aug 14, 2024 | 4.140 | 4.175 | 4.050 | 4.110 | 198,178 | -0.03(-0.72%) |
Aug 13, 2024 | 4.160 | 4.230 | 4.120 | 4.140 | 167,537 | +0.03(+0.73%) |
Aug 12, 2024 | 4.170 | 4.207 | 4.090 | 4.110 | 200,795 | -0.11(-2.61%) |
Aug 09, 2024 | 4.380 | 4.400 | 4.160 | 4.220 | 619,279 | -0.16(-3.65%) |
Aug 08, 2024 | 4.380 | 4.480 | 4.380 | 4.380 | 859,179 | -0.02(-0.45%) |
Aug 07, 2024 | 4.400 | 4.467 | 4.290 | 4.400 | 378,092 | +0.04(+0.92%) |
Aug 06, 2024 | 4.320 | 4.500 | 4.290 | 4.360 | 245,376 | +0.07(+1.63%) |
Aug 05, 2024 | 4.150 | 4.330 | 4.050 | 4.290 | 356,355 | -0.10(-2.28%) |
Aug 02, 2024 | 4.650 | 4.680 | 4.320 | 4.390 | 641,077 | -0.33(-6.99%) |
Aug 01, 2024 | 4.760 | 4.810 | 4.700 | 4.720 | 311,065 | +0.01(+0.21%) |
Jul 31, 2024 | 4.750 | 4.790 | 4.585 | 4.710 | 684,656 | -0.20(-4.07%) |
Jul 30, 2024 | 4.880 | 4.940 | 4.870 | 4.910 | 285,353 | +0.03(+0.61%) |
Jul 29, 2024 | 4.860 | 4.970 | 4.840 | 4.880 | 217,535 | +0.03(+0.62%) |
Jul 26, 2024 | 4.860 | 4.931 | 4.820 | 4.850 | 241,163 | +0.08(+1.68%) |
Jul 25, 2024 | 4.860 | 4.960 | 4.770 | 4.770 | 342,084 | -0.12(-2.45%) |
Jul 24, 2024 | 5.080 | 5.180 | 4.880 | 4.890 | 585,632 | -0.26(-5.05%) |
Jul 23, 2024 | 5.060 | 5.349 | 5.050 | 5.150 | 338,213 | +0.00(+0.00%) |
Jul 22, 2024 | 5.270 | 5.320 | 5.040 | 5.150 | 480,000 | -0.21(-3.92%) |
Jul 19, 2024 | 4.990 | 5.420 | 4.940 | 5.360 | 990,253 | +0.38(+7.63%) |
Jul 18, 2024 | 5.000 | 5.060 | 4.940 | 4.980 | 386,712 | -0.02(-0.40%) |
Jul 17, 2024 | 5.110 | 5.220 | 4.960 | 5.000 | 675,721 | -0.19(-3.66%) |
Jul 16, 2024 | 5.000 | 5.209 | 4.945 | 5.190 | 730,152 | +0.17(+3.39%) |
Jul 15, 2024 | 5.010 | 5.080 | 4.880 | 5.020 | 556,051 | +0.03(+0.60%) |
Jul 12, 2024 | 5.000 | 5.070 | 4.960 | 4.990 | 561,257 | +0.01(+0.20%) |
Jul 11, 2024 | 5.190 | 5.330 | 4.900 | 4.980 | 1,162,731 | -0.35(-6.57%) |
Jul 10, 2024 | 5.000 | 5.350 | 4.930 | 5.330 | 1,144,692 | +0.28(+5.54%) |
Jul 09, 2024 | 5.100 | 5.100 | 4.830 | 5.050 | 1,084,427 | +0.05(+1.00%) |
Jul 08, 2024 | 4.850 | 5.190 | 4.840 | 5.000 | 1,583,152 | -0.03(-0.60%) |
Jul 05, 2024 | 4.940 | 5.120 | 4.750 | 5.030 | 1,411,606 | -0.21(-4.01%) |
Jul 03, 2024 | 4.450 | 5.350 | 4.450 | 5.240 | 4,908,283 | +0.92(+21.30%) |
Jul 02, 2024 | 4.070 | 4.560 | 3.913 | 4.320 | 1,454,476 | +0.25(+6.14%) |