Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.970 | 4.110 | 3.940 | 4.060 | 55,252 | +0.11(+2.78%) |
Sep 25, 2024 | 4.110 | 4.220 | 3.920 | 3.950 | 55,797 | -0.11(-2.71%) |
Sep 24, 2024 | 4.030 | 4.142 | 3.960 | 4.060 | 30,285 | +0.01(+0.25%) |
Sep 23, 2024 | 4.000 | 4.230 | 3.910 | 4.050 | 59,997 | +0.03(+0.75%) |
Sep 20, 2024 | 4.270 | 4.320 | 4.010 | 4.020 | 70,203 | -0.30(-6.94%) |
Sep 19, 2024 | 4.220 | 4.350 | 4.140 | 4.320 | 24,505 | +0.08(+1.89%) |
Sep 18, 2024 | 4.220 | 4.250 | 4.151 | 4.240 | 20,141 | -0.01(-0.24%) |
Sep 17, 2024 | 4.210 | 4.300 | 3.920 | 4.250 | 167,561 | +0.08(+1.92%) |
Sep 16, 2024 | 4.270 | 4.300 | 4.140 | 4.170 | 53,927 | -0.15(-3.47%) |
Sep 13, 2024 | 4.480 | 4.480 | 4.200 | 4.320 | 99,456 | -0.11(-2.48%) |
Sep 12, 2024 | 4.450 | 4.480 | 4.400 | 4.430 | 23,072 | +0.01(+0.23%) |
Sep 11, 2024 | 4.470 | 4.550 | 4.368 | 4.420 | 57,917 | -0.03(-0.67%) |
Sep 10, 2024 | 4.340 | 4.550 | 4.330 | 4.450 | 28,905 | +0.13(+3.01%) |
Sep 09, 2024 | 4.380 | 4.525 | 4.300 | 4.320 | 51,937 | -0.08(-1.82%) |
Sep 06, 2024 | 4.530 | 4.530 | 4.392 | 4.400 | 19,612 | -0.14(-3.08%) |
Sep 05, 2024 | 4.360 | 4.640 | 4.330 | 4.540 | 57,685 | +0.16(+3.65%) |
Sep 04, 2024 | 4.430 | 4.510 | 4.340 | 4.380 | 74,183 | -0.13(-2.88%) |
Sep 03, 2024 | 4.470 | 4.530 | 4.320 | 4.510 | 79,476 | -0.03(-0.66%) |
Aug 30, 2024 | 4.540 | 4.580 | 4.490 | 4.540 | 29,373 | -0.04(-0.87%) |
Aug 29, 2024 | 4.620 | 4.659 | 4.540 | 4.580 | 19,118 | -0.11(-2.35%) |
Aug 28, 2024 | 4.790 | 4.805 | 4.660 | 4.690 | 33,055 | -0.11(-2.29%) |
Aug 27, 2024 | 4.920 | 4.980 | 4.800 | 4.800 | 19,978 | -0.13(-2.68%) |
Aug 26, 2024 | 4.830 | 4.980 | 4.780 | 4.932 | 40,196 | +0.12(+2.54%) |
Aug 23, 2024 | 4.880 | 4.930 | 4.760 | 4.810 | 18,315 | -0.06(-1.23%) |
Aug 22, 2024 | 5.000 | 5.020 | 4.830 | 4.870 | 24,207 | -0.09(-1.81%) |
Aug 21, 2024 | 5.050 | 5.076 | 4.840 | 4.960 | 20,449 | -0.07(-1.39%) |
Aug 20, 2024 | 4.850 | 5.040 | 4.850 | 5.030 | 29,042 | +0.19(+3.93%) |
Aug 19, 2024 | 4.730 | 4.850 | 4.701 | 4.840 | 60,247 | +0.18(+3.86%) |
Aug 16, 2024 | 4.850 | 4.850 | 4.646 | 4.660 | 103,094 | -0.12(-2.51%) |
Aug 15, 2024 | 4.950 | 4.950 | 4.740 | 4.780 | 45,362 | -0.14(-2.85%) |
Aug 14, 2024 | 5.100 | 5.200 | 4.870 | 4.920 | 52,913 | -0.22(-4.28%) |
Aug 13, 2024 | 5.190 | 5.190 | 5.010 | 5.140 | 23,332 | -0.07(-1.34%) |
Aug 12, 2024 | 4.970 | 5.240 | 4.959 | 5.210 | 29,712 | +0.22(+4.41%) |
Aug 09, 2024 | 5.000 | 5.080 | 4.910 | 4.990 | 17,886 | -0.05(-0.99%) |
Aug 08, 2024 | 4.700 | 5.150 | 4.688 | 5.040 | 58,109 | +0.41(+8.86%) |
Aug 07, 2024 | 4.720 | 4.731 | 4.610 | 4.630 | 20,722 | -0.10(-2.11%) |
Aug 06, 2024 | 4.600 | 4.850 | 4.500 | 4.730 | 45,909 | +0.13(+2.83%) |
Aug 05, 2024 | 4.710 | 4.740 | 4.460 | 4.600 | 69,615 | -0.32(-6.50%) |
Aug 02, 2024 | 5.130 | 5.175 | 4.860 | 4.920 | 68,858 | -0.37(-6.99%) |
Aug 01, 2024 | 5.350 | 5.490 | 5.100 | 5.290 | 62,595 | -0.11(-2.04%) |
Jul 31, 2024 | 5.000 | 5.400 | 4.980 | 5.400 | 103,479 | +0.37(+7.25%) |
Jul 30, 2024 | 4.920 | 5.040 | 4.850 | 5.035 | 48,617 | +0.13(+2.76%) |
Jul 29, 2024 | 4.900 | 4.990 | 4.810 | 4.900 | 37,681 | +0.10(+2.08%) |
Jul 26, 2024 | 4.750 | 4.850 | 4.680 | 4.800 | 26,102 | +0.04(+0.84%) |
Jul 25, 2024 | 4.860 | 4.860 | 4.650 | 4.760 | 18,732 | +0.00(+0.00%) |
Jul 24, 2024 | 4.980 | 4.980 | 4.740 | 4.760 | 22,625 | -0.13(-2.76%) |
Jul 23, 2024 | 4.950 | 4.950 | 4.760 | 4.895 | 39,285 | -0.07(-1.31%) |
Jul 22, 2024 | 4.500 | 4.960 | 4.450 | 4.960 | 65,066 | +0.46(+10.22%) |
Jul 19, 2024 | 4.480 | 4.560 | 4.460 | 4.500 | 49,179 | -0.05(-1.10%) |
Jul 18, 2024 | 4.650 | 4.761 | 4.520 | 4.550 | 23,988 | -0.15(-3.19%) |
Jul 17, 2024 | 4.810 | 4.810 | 4.590 | 4.700 | 33,999 | -0.05(-1.05%) |
Jul 16, 2024 | 4.500 | 4.780 | 4.480 | 4.750 | 84,059 | +0.25(+5.56%) |
Jul 15, 2024 | 4.520 | 4.560 | 4.460 | 4.500 | 51,172 | +0.01(+0.22%) |
Jul 12, 2024 | 4.500 | 4.530 | 4.440 | 4.490 | 50,110 | -0.04(-0.88%) |
Jul 11, 2024 | 4.550 | 4.620 | 4.480 | 4.530 | 28,937 | +0.03(+0.67%) |
Jul 10, 2024 | 4.460 | 4.620 | 4.460 | 4.500 | 41,947 | -0.04(-0.88%) |
Jul 09, 2024 | 4.420 | 4.581 | 4.420 | 4.540 | 28,133 | +0.12(+2.71%) |
Jul 08, 2024 | 4.520 | 4.570 | 4.400 | 4.420 | 57,780 | -0.10(-2.21%) |
Jul 05, 2024 | 4.770 | 4.770 | 4.480 | 4.520 | 63,875 | -0.30(-6.22%) |
Jul 03, 2024 | 4.600 | 4.900 | 4.570 | 4.820 | 33,287 | +0.26(+5.70%) |
Jul 02, 2024 | 4.660 | 4.660 | 4.520 | 4.560 | 53,339 | -0.08(-1.72%) |