Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.800 | 4.805 | 4.750 | 4.760 | 261,046 | +0.01(+0.21%) |
Sep 25, 2024 | 4.750 | 4.840 | 4.730 | 4.750 | 248,368 | -0.01(-0.21%) |
Sep 24, 2024 | 4.620 | 4.775 | 4.620 | 4.760 | 268,104 | +0.16(+3.48%) |
Sep 23, 2024 | 4.580 | 4.645 | 4.560 | 4.600 | 293,323 | +0.02(+0.44%) |
Sep 20, 2024 | 4.640 | 4.690 | 4.560 | 4.580 | 576,375 | -0.10(-2.14%) |
Sep 19, 2024 | 4.780 | 4.790 | 4.670 | 4.680 | 343,044 | -0.01(-0.21%) |
Sep 18, 2024 | 4.760 | 4.810 | 4.680 | 4.690 | 189,443 | -0.07(-1.47%) |
Sep 17, 2024 | 4.760 | 4.839 | 4.760 | 4.760 | 187,100 | +0.01(+0.21%) |
Sep 16, 2024 | 4.780 | 4.800 | 4.720 | 4.750 | 300,317 | -0.03(-0.63%) |
Sep 13, 2024 | 4.780 | 4.819 | 4.755 | 4.780 | 124,699 | +0.03(+0.63%) |
Sep 12, 2024 | 4.680 | 4.785 | 4.670 | 4.750 | 235,388 | +0.09(+1.93%) |
Sep 11, 2024 | 4.670 | 4.730 | 4.600 | 4.660 | 437,833 | -0.04(-0.85%) |
Sep 10, 2024 | 4.700 | 4.800 | 4.660 | 4.700 | 337,847 | +0.00(+0.00%) |
Sep 09, 2024 | 4.670 | 4.815 | 4.670 | 4.700 | 244,237 | +0.01(+0.21%) |
Sep 06, 2024 | 4.740 | 4.760 | 4.675 | 4.690 | 274,481 | -0.04(-0.85%) |
Sep 05, 2024 | 4.720 | 4.770 | 4.690 | 4.730 | 216,905 | +0.03(+0.64%) |
Sep 04, 2024 | 4.690 | 4.770 | 4.690 | 4.700 | 198,815 | +0.02(+0.43%) |
Sep 03, 2024 | 4.710 | 4.780 | 4.680 | 4.680 | 358,722 | -0.13(-2.70%) |
Aug 30, 2024 | 4.810 | 4.825 | 4.745 | 4.810 | 163,334 | +0.02(+0.42%) |
Aug 29, 2024 | 4.780 | 4.850 | 4.750 | 4.790 | 117,431 | +0.05(+1.05%) |
Aug 28, 2024 | 4.730 | 4.775 | 4.705 | 4.740 | 193,391 | +0.01(+0.21%) |
Aug 27, 2024 | 4.750 | 4.770 | 4.720 | 4.730 | 212,187 | -0.04(-0.84%) |
Aug 26, 2024 | 4.810 | 4.810 | 4.750 | 4.770 | 161,135 | -0.02(-0.42%) |
Aug 23, 2024 | 4.700 | 4.855 | 4.670 | 4.790 | 261,250 | +0.12(+2.57%) |
Aug 22, 2024 | 4.740 | 4.755 | 4.660 | 4.670 | 315,606 | -0.07(-1.48%) |
Aug 21, 2024 | 4.800 | 4.820 | 4.730 | 4.740 | 180,956 | -0.02(-0.42%) |
Aug 20, 2024 | 4.730 | 4.795 | 4.690 | 4.760 | 174,705 | +0.00(+0.00%) |
Aug 19, 2024 | 4.760 | 4.770 | 4.695 | 4.760 | 306,617 | +0.01(+0.21%) |
Aug 16, 2024 | 4.680 | 4.790 | 4.680 | 4.750 | 490,928 | +0.08(+1.71%) |
Aug 15, 2024 | 4.670 | 4.740 | 4.610 | 4.670 | 2,194,193 | +0.09(+1.97%) |
Aug 14, 2024 | 4.530 | 4.820 | 4.500 | 4.580 | 456,116 | +0.10(+2.23%) |
Aug 13, 2024 | 4.490 | 4.540 | 4.420 | 4.480 | 542,761 | -0.01(-0.22%) |
Aug 12, 2024 | 4.520 | 4.620 | 4.350 | 4.490 | 675,980 | -0.09(-1.97%) |
Aug 09, 2024 | 4.800 | 4.800 | 4.360 | 4.580 | 954,804 | -0.34(-6.91%) |
Aug 08, 2024 | 4.900 | 4.980 | 4.780 | 4.920 | 284,423 | +0.11(+2.29%) |
Aug 07, 2024 | 4.860 | 4.910 | 4.800 | 4.810 | 235,897 | +0.02(+0.42%) |
Aug 06, 2024 | 4.710 | 4.855 | 4.635 | 4.790 | 266,872 | +0.12(+2.57%) |
Aug 05, 2024 | 4.760 | 4.760 | 4.580 | 4.670 | 505,891 | -0.21(-4.30%) |
Aug 02, 2024 | 5.000 | 5.050 | 4.870 | 4.880 | 532,125 | -0.25(-4.87%) |
Aug 01, 2024 | 5.340 | 5.370 | 5.100 | 5.130 | 177,754 | -0.22(-4.11%) |
Jul 31, 2024 | 5.400 | 5.440 | 5.325 | 5.350 | 381,994 | +0.00(+0.00%) |
Jul 30, 2024 | 5.350 | 5.375 | 5.280 | 5.350 | 164,834 | +0.00(+0.00%) |
Jul 29, 2024 | 5.440 | 5.500 | 5.325 | 5.350 | 188,625 | -0.07(-1.29%) |
Jul 26, 2024 | 5.490 | 5.500 | 5.365 | 5.420 | 207,053 | +0.01(+0.18%) |
Jul 25, 2024 | 5.420 | 5.517 | 5.320 | 5.410 | 371,247 | -0.01(-0.18%) |
Jul 24, 2024 | 5.570 | 5.610 | 5.420 | 5.420 | 243,881 | -0.20(-3.56%) |
Jul 23, 2024 | 5.510 | 5.635 | 5.465 | 5.620 | 254,077 | +0.11(+2.00%) |
Jul 22, 2024 | 5.350 | 5.510 | 5.265 | 5.510 | 246,089 | +0.20(+3.77%) |
Jul 19, 2024 | 5.420 | 5.430 | 5.285 | 5.310 | 198,574 | -0.10(-1.85%) |
Jul 18, 2024 | 5.520 | 5.605 | 5.385 | 5.410 | 237,217 | -0.16(-2.87%) |
Jul 17, 2024 | 5.600 | 5.640 | 5.420 | 5.570 | 418,832 | -0.03(-0.54%) |
Jul 16, 2024 | 5.660 | 5.700 | 5.570 | 5.600 | 353,880 | +0.02(+0.36%) |
Jul 15, 2024 | 5.430 | 5.580 | 5.400 | 5.580 | 542,339 | +0.16(+2.95%) |
Jul 12, 2024 | 5.450 | 5.530 | 5.400 | 5.420 | 366,721 | +0.04(+0.74%) |
Jul 11, 2024 | 5.320 | 5.460 | 5.320 | 5.380 | 304,278 | +0.12(+2.28%) |
Jul 10, 2024 | 5.210 | 5.265 | 5.180 | 5.260 | 91,598 | +0.05(+0.96%) |
Jul 09, 2024 | 5.240 | 5.280 | 5.130 | 5.210 | 124,398 | -0.03(-0.57%) |
Jul 08, 2024 | 5.180 | 5.280 | 5.130 | 5.240 | 180,425 | +0.11(+2.14%) |
Jul 05, 2024 | 5.170 | 5.180 | 5.050 | 5.130 | 150,018 | -0.03(-0.58%) |
Jul 03, 2024 | 5.110 | 5.190 | 5.060 | 5.160 | 112,325 | +0.09(+1.78%) |
Jul 02, 2024 | 4.990 | 5.110 | 4.960 | 5.070 | 121,711 | +0.09(+1.81%) |