Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.290 | 4.420 | 4.260 | 4.260 | 10,686 | -0.03(-0.70%) |
Sep 25, 2024 | 4.450 | 4.515 | 4.247 | 4.290 | 10,261 | -0.03(-0.69%) |
Sep 24, 2024 | 4.620 | 4.890 | 4.300 | 4.320 | 42,463 | -0.30(-6.49%) |
Sep 23, 2024 | 4.510 | 4.870 | 4.510 | 4.620 | 14,425 | +0.02(+0.43%) |
Sep 20, 2024 | 4.870 | 5.370 | 4.600 | 4.600 | 10,038 | -0.52(-10.16%) |
Sep 19, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 658 | -0.08(-1.54%) |
Sep 18, 2024 | 5.730 | 5.783 | 5.030 | 5.200 | 16,381 | -0.80(-13.33%) |
Sep 17, 2024 | 4.950 | 6.150 | 4.950 | 6.000 | 21,842 | +1.25(+26.32%) |
Sep 16, 2024 | 4.970 | 5.019 | 4.570 | 4.750 | 13,285 | -0.07(-1.45%) |
Sep 13, 2024 | 4.800 | 5.100 | 4.800 | 4.820 | 12,580 | +0.36(+8.07%) |
Sep 12, 2024 | 5.275 | 5.607 | 4.460 | 4.460 | 17,622 | -0.74(-14.23%) |
Sep 11, 2024 | 5.249 | 5.500 | 5.090 | 5.200 | 8,122 | -0.21(-3.88%) |
Sep 09, 2024 | 5.410 | 74 | +0.21(+4.04%) | |||
Sep 06, 2024 | 5.250 | 6.290 | 5.200 | 5.200 | 10,911 | +0.10(+1.96%) |
Sep 05, 2024 | 5.370 | 5.620 | 5.100 | 5.100 | 6,611 | -0.39(-7.10%) |
Aug 28, 2024 | 5.490 | 98 | -0.02(-0.36%) | |||
Aug 27, 2024 | 5.780 | 5.780 | 5.510 | 5.510 | 239 | -0.48(-8.01%) |
Aug 26, 2024 | 5.750 | 5.990 | 5.750 | 5.990 | 731 | -0.01(-0.17%) |
Aug 23, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 265 | +0.00(+0.00%) |
Aug 22, 2024 | 5.940 | 6.400 | 5.940 | 6.000 | 3,520 | +0.12(+2.07%) |
Aug 19, 2024 | 5.878 | 17 | +0.23(+4.04%) | |||
Aug 13, 2024 | 5.650 | 164 | -0.40(-6.61%) | |||
Aug 12, 2024 | 5.290 | 6.050 | 5.290 | 6.050 | 12,365 | +0.60(+11.01%) |
Aug 08, 2024 | 5.450 | 190 | +0.31(+6.03%) | |||
Aug 07, 2024 | 5.700 | 5.730 | 5.140 | 5.140 | 8,605 | -0.44(-7.89%) |
Aug 05, 2024 | 5.580 | 101 | -0.10(-1.69%) | |||
Aug 02, 2024 | 5.676 | 5.676 | 5.676 | 5.676 | 569 | +0.12(+2.10%) |
Aug 01, 2024 | 5.555 | 5.560 | 5.505 | 5.560 | 962 | +0.06(+1.08%) |
Jul 31, 2024 | 5.410 | 5.770 | 5.410 | 5.500 | 3,939 | -0.27(-4.68%) |
Jul 29, 2024 | 5.770 | 155 | +0.37(+6.85%) | |||
Jul 26, 2024 | 5.870 | 5.870 | 5.400 | 5.400 | 1,120 | -0.29(-5.10%) |
Jul 23, 2024 | 5.690 | 155 | +0.06(+1.07%) | |||
Jul 19, 2024 | 5.630 | 245 | +0.27(+4.95%) | |||
Jul 18, 2024 | 5.440 | 5.440 | 5.365 | 5.365 | 1,451 | -0.37(-6.37%) |
Jul 17, 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 166 | +0.01(+0.17%) |
Jul 16, 2024 | 5.360 | 5.720 | 5.360 | 5.720 | 2,100 | +0.32(+5.92%) |
Jul 15, 2024 | 5.696 | 5.696 | 5.340 | 5.400 | 4,819 | -0.01(-0.18%) |
Jul 12, 2024 | 5.720 | 5.720 | 5.410 | 5.410 | 442 | -0.19(-3.39%) |
Jul 11, 2024 | 5.720 | 5.720 | 5.600 | 5.600 | 788 | +0.15(+2.75%) |
Jul 10, 2024 | 5.610 | 5.610 | 5.300 | 5.450 | 9,230 | -0.29(-5.05%) |
Jul 09, 2024 | 5.320 | 5.740 | 5.320 | 5.740 | 9,274 | +0.04(+0.70%) |
Jul 08, 2024 | 5.580 | 5.700 | 5.270 | 5.700 | 759 | +0.05(+0.88%) |
Jul 05, 2024 | 5.550 | 5.689 | 5.450 | 5.650 | 8,081 | +0.33(+6.20%) |
Jul 03, 2024 | 5.010 | 5.320 | 5.010 | 5.320 | 3,028 | +0.32(+6.40%) |
Jul 02, 2024 | 4.952 | 5.431 | 4.952 | 5.000 | 6,116 | +0.11(+2.25%) |