Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.650 | 4.750 | 4.650 | 4.710 | 21,700 | +0.08(+1.73%) |
Sep 25, 2024 | 4.680 | 4.690 | 4.620 | 4.630 | 26,200 | -0.01(-0.22%) |
Sep 24, 2024 | 4.640 | 4.700 | 4.630 | 4.640 | 34,332 | +0.04(+0.87%) |
Sep 23, 2024 | 4.560 | 4.600 | 4.550 | 4.600 | 30,476 | +0.05(+1.10%) |
Sep 20, 2024 | 4.570 | 4.627 | 4.550 | 4.550 | 84,032 | -0.07(-1.52%) |
Sep 19, 2024 | 4.520 | 4.630 | 4.500 | 4.620 | 42,490 | +0.15(+3.36%) |
Sep 18, 2024 | 4.640 | 4.660 | 4.460 | 4.470 | 90,558 | -0.13(-2.83%) |
Sep 17, 2024 | 4.540 | 4.630 | 4.500 | 4.600 | 42,048 | +0.09(+2.00%) |
Sep 16, 2024 | 4.430 | 4.540 | 4.430 | 4.510 | 86,967 | -0.08(-1.74%) |
Sep 13, 2024 | 4.470 | 4.650 | 4.470 | 4.590 | 113,099 | +0.18(+4.08%) |
Sep 12, 2024 | 4.330 | 4.530 | 4.330 | 4.410 | 75,404 | +0.06(+1.38%) |
Sep 11, 2024 | 4.410 | 4.425 | 4.270 | 4.350 | 95,371 | -0.06(-1.36%) |
Sep 10, 2024 | 4.560 | 4.560 | 4.380 | 4.410 | 94,675 | -0.11(-2.43%) |
Sep 09, 2024 | 4.750 | 4.760 | 4.480 | 4.520 | 208,544 | -0.24(-5.04%) |
Sep 06, 2024 | 4.770 | 4.850 | 4.750 | 4.760 | 40,194 | -0.01(-0.21%) |
Sep 05, 2024 | 4.940 | 4.955 | 4.750 | 4.770 | 146,875 | -0.12(-2.45%) |
Sep 04, 2024 | 4.880 | 5.010 | 4.820 | 4.890 | 61,209 | +0.01(+0.20%) |
Sep 03, 2024 | 4.900 | 5.000 | 4.850 | 4.880 | 49,805 | +0.01(+0.21%) |
Aug 30, 2024 | 4.980 | 5.040 | 4.840 | 4.870 | 126,183 | +0.02(+0.41%) |
Aug 29, 2024 | 4.790 | 4.870 | 4.710 | 4.850 | 97,548 | +0.05(+1.04%) |
Aug 28, 2024 | 4.800 | 4.810 | 4.730 | 4.800 | 76,519 | +0.00(+0.00%) |
Aug 27, 2024 | 4.790 | 4.850 | 4.790 | 4.800 | 31,726 | -0.01(-0.21%) |
Aug 26, 2024 | 4.860 | 4.940 | 4.810 | 4.810 | 43,556 | -0.09(-1.84%) |
Aug 23, 2024 | 4.920 | 5.050 | 4.900 | 4.900 | 26,931 | -0.01(-0.20%) |
Aug 22, 2024 | 4.960 | 4.997 | 4.880 | 4.910 | 27,385 | -0.13(-2.58%) |
Aug 21, 2024 | 4.980 | 5.040 | 4.960 | 5.040 | 26,987 | +0.12(+2.44%) |
Aug 20, 2024 | 4.940 | 5.000 | 4.910 | 4.920 | 34,983 | -0.02(-0.40%) |
Aug 19, 2024 | 4.940 | 4.990 | 4.880 | 4.940 | 36,720 | +0.06(+1.23%) |
Aug 16, 2024 | 4.850 | 4.980 | 4.850 | 4.880 | 34,445 | +0.05(+1.04%) |
Aug 15, 2024 | 4.770 | 4.880 | 4.770 | 4.830 | 41,897 | +0.06(+1.26%) |
Aug 14, 2024 | 4.850 | 4.920 | 4.770 | 4.770 | 83,357 | +0.00(+0.00%) |
Aug 13, 2024 | 4.830 | 4.890 | 4.670 | 4.770 | 85,230 | -0.06(-1.24%) |
Aug 12, 2024 | 4.900 | 4.955 | 4.830 | 4.830 | 48,991 | -0.01(-0.21%) |
Aug 09, 2024 | 4.790 | 4.870 | 4.770 | 4.840 | 27,765 | +0.04(+0.83%) |
Aug 08, 2024 | 4.870 | 4.945 | 4.750 | 4.800 | 52,684 | -0.05(-1.03%) |
Aug 07, 2024 | 4.910 | 5.020 | 4.820 | 4.850 | 69,475 | +0.00(+0.00%) |
Aug 06, 2024 | 4.950 | 4.950 | 4.830 | 4.850 | 53,459 | -0.10(-2.02%) |
Aug 05, 2024 | 4.990 | 5.060 | 4.860 | 4.950 | 124,308 | -0.13(-2.56%) |
Aug 02, 2024 | 5.150 | 5.202 | 5.060 | 5.080 | 74,638 | -0.13(-2.50%) |
Aug 01, 2024 | 5.170 | 5.300 | 5.120 | 5.210 | 84,852 | +0.09(+1.76%) |
Jul 31, 2024 | 5.150 | 5.270 | 5.080 | 5.120 | 73,192 | -0.03(-0.58%) |
Jul 30, 2024 | 5.190 | 5.190 | 5.070 | 5.150 | 64,889 | -0.01(-0.19%) |
Jul 29, 2024 | 5.130 | 5.185 | 5.120 | 5.160 | 40,789 | -0.02(-0.39%) |
Jul 26, 2024 | 5.180 | 5.220 | 5.095 | 5.180 | 48,852 | +0.07(+1.37%) |
Jul 25, 2024 | 5.260 | 5.260 | 5.110 | 5.110 | 95,917 | -0.14(-2.67%) |
Jul 24, 2024 | 5.230 | 5.320 | 5.170 | 5.250 | 39,115 | +0.01(+0.19%) |
Jul 23, 2024 | 5.130 | 5.240 | 5.110 | 5.240 | 41,876 | +0.11(+2.14%) |
Jul 22, 2024 | 5.200 | 5.200 | 5.110 | 5.130 | 66,903 | -0.04(-0.77%) |
Jul 19, 2024 | 5.180 | 5.230 | 5.120 | 5.170 | 37,824 | -0.01(-0.19%) |
Jul 18, 2024 | 5.290 | 5.310 | 5.170 | 5.180 | 57,024 | -0.12(-2.26%) |
Jul 17, 2024 | 5.130 | 5.380 | 5.130 | 5.300 | 79,322 | +0.08(+1.53%) |
Jul 16, 2024 | 5.130 | 5.320 | 5.130 | 5.220 | 87,516 | +0.05(+0.97%) |
Jul 15, 2024 | 5.480 | 5.500 | 5.170 | 5.170 | 121,987 | -0.33(-6.00%) |
Jul 12, 2024 | 5.450 | 5.530 | 5.385 | 5.500 | 90,638 | +0.11(+2.04%) |
Jul 11, 2024 | 5.300 | 5.440 | 5.260 | 5.390 | 78,471 | +0.18(+3.45%) |
Jul 10, 2024 | 5.170 | 5.260 | 5.150 | 5.210 | 54,704 | +0.05(+0.97%) |
Jul 09, 2024 | 5.150 | 5.235 | 5.120 | 5.160 | 67,790 | +0.00(+0.00%) |
Jul 08, 2024 | 5.230 | 5.305 | 5.160 | 5.160 | 164,578 | -0.03(-0.58%) |
Jul 05, 2024 | 5.290 | 5.350 | 5.190 | 5.190 | 82,722 | -0.04(-0.76%) |
Jul 03, 2024 | 5.220 | 5.300 | 5.200 | 5.230 | 46,380 | +0.04(+0.77%) |
Jul 02, 2024 | 5.250 | 5.290 | 5.150 | 5.190 | 138,824 | -0.06(-1.14%) |