Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.770 | 4.850 | 4.500 | 4.500 | 508,762 | -0.29(-6.05%) |
Sep 19, 2024 | 4.770 | 4.835 | 4.560 | 4.790 | 75,335 | +0.14(+3.01%) |
Sep 18, 2024 | 4.700 | 4.790 | 4.650 | 4.650 | 79,507 | -0.07(-1.48%) |
Sep 17, 2024 | 4.620 | 4.810 | 4.620 | 4.720 | 80,944 | +0.15(+3.28%) |
Sep 16, 2024 | 4.740 | 4.760 | 4.540 | 4.570 | 56,902 | -0.19(-3.99%) |
Sep 13, 2024 | 4.790 | 4.900 | 4.740 | 4.760 | 63,932 | -0.08(-1.65%) |
Sep 12, 2024 | 4.900 | 5.000 | 4.820 | 4.840 | 51,382 | -0.03(-0.62%) |
Sep 11, 2024 | 4.810 | 4.890 | 4.780 | 4.870 | 43,119 | +0.03(+0.62%) |
Sep 10, 2024 | 4.800 | 4.910 | 4.720 | 4.840 | 101,123 | +0.03(+0.62%) |
Sep 09, 2024 | 4.710 | 4.900 | 4.590 | 4.810 | 76,390 | +0.10(+2.12%) |
Sep 06, 2024 | 4.710 | 4.740 | 4.620 | 4.710 | 41,022 | +0.00(+0.00%) |
Sep 05, 2024 | 4.760 | 4.760 | 4.660 | 4.710 | 33,794 | -0.01(-0.21%) |
Sep 04, 2024 | 4.770 | 4.870 | 4.685 | 4.720 | 38,978 | -0.07(-1.46%) |
Sep 03, 2024 | 4.890 | 4.910 | 4.580 | 4.790 | 70,348 | -0.12(-2.44%) |
Aug 30, 2024 | 4.830 | 4.910 | 4.785 | 4.910 | 53,479 | +0.10(+2.08%) |
Aug 29, 2024 | 4.860 | 5.000 | 4.795 | 4.810 | 64,984 | -0.02(-0.41%) |
Aug 28, 2024 | 4.840 | 4.860 | 4.760 | 4.830 | 86,792 | +0.02(+0.42%) |
Aug 27, 2024 | 4.800 | 4.880 | 4.730 | 4.810 | 68,834 | -0.04(-0.82%) |
Aug 26, 2024 | 4.780 | 4.870 | 4.691 | 4.850 | 97,181 | +0.07(+1.46%) |
Aug 23, 2024 | 4.590 | 4.810 | 4.385 | 4.780 | 64,089 | +0.24(+5.29%) |
Aug 22, 2024 | 4.580 | 4.600 | 4.520 | 4.540 | 62,748 | -0.01(-0.22%) |
Aug 21, 2024 | 4.420 | 4.590 | 4.400 | 4.550 | 107,157 | +0.22(+5.08%) |
Aug 20, 2024 | 4.390 | 4.390 | 4.280 | 4.330 | 44,996 | -0.06(-1.37%) |
Aug 19, 2024 | 4.390 | 4.440 | 4.340 | 4.390 | 43,334 | +0.04(+0.92%) |
Aug 16, 2024 | 4.250 | 4.430 | 4.230 | 4.350 | 75,513 | +0.09(+2.11%) |
Aug 15, 2024 | 4.140 | 4.330 | 4.050 | 4.260 | 107,145 | +0.22(+5.45%) |
Aug 14, 2024 | 4.110 | 4.150 | 4.000 | 4.040 | 82,060 | -0.08(-1.94%) |
Aug 13, 2024 | 4.030 | 4.150 | 3.985 | 4.120 | 40,795 | +0.10(+2.49%) |
Aug 12, 2024 | 4.000 | 4.040 | 3.960 | 4.020 | 61,839 | +0.01(+0.25%) |
Aug 09, 2024 | 4.010 | 4.145 | 3.935 | 4.010 | 58,468 | -0.02(-0.50%) |
Aug 08, 2024 | 3.960 | 4.090 | 3.950 | 4.030 | 48,897 | +0.10(+2.54%) |
Aug 07, 2024 | 4.300 | 4.300 | 3.930 | 3.930 | 125,513 | +0.00(+0.00%) |
Aug 06, 2024 | 4.070 | 4.160 | 3.810 | 3.930 | 167,183 | -0.14(-3.44%) |
Aug 05, 2024 | 4.030 | 4.120 | 3.980 | 4.070 | 92,738 | -0.17(-4.01%) |
Aug 02, 2024 | 4.270 | 4.320 | 4.220 | 4.240 | 74,409 | -0.10(-2.30%) |
Aug 01, 2024 | 4.580 | 4.580 | 4.315 | 4.340 | 85,641 | -0.24(-5.24%) |
Jul 31, 2024 | 4.570 | 4.650 | 4.449 | 4.580 | 63,579 | +0.03(+0.66%) |
Jul 30, 2024 | 4.530 | 4.580 | 4.490 | 4.550 | 109,523 | +0.03(+0.66%) |
Jul 29, 2024 | 4.710 | 4.760 | 4.515 | 4.520 | 38,943 | -0.18(-3.83%) |
Jul 26, 2024 | 4.600 | 4.880 | 4.550 | 4.700 | 161,149 | +0.16(+3.52%) |
Jul 25, 2024 | 4.430 | 4.610 | 4.420 | 4.540 | 83,793 | +0.13(+2.95%) |
Jul 24, 2024 | 4.470 | 4.540 | 4.380 | 4.410 | 121,771 | -0.08(-1.78%) |
Jul 23, 2024 | 4.530 | 4.570 | 4.460 | 4.490 | 111,651 | -0.07(-1.54%) |
Jul 22, 2024 | 4.560 | 4.600 | 4.485 | 4.560 | 121,764 | +0.05(+1.11%) |
Jul 19, 2024 | 4.520 | 4.582 | 4.500 | 4.510 | 76,452 | +0.00(+0.00%) |
Jul 18, 2024 | 4.690 | 4.770 | 4.500 | 4.510 | 62,760 | -0.16(-3.43%) |
Jul 17, 2024 | 4.710 | 4.770 | 4.580 | 4.670 | 148,385 | -0.12(-2.51%) |
Jul 16, 2024 | 4.670 | 4.790 | 4.660 | 4.790 | 64,648 | +0.18(+3.90%) |
Jul 15, 2024 | 4.570 | 4.703 | 4.550 | 4.610 | 111,219 | +0.05(+1.10%) |
Jul 12, 2024 | 4.570 | 4.680 | 4.500 | 4.560 | 85,085 | +0.03(+0.66%) |
Jul 11, 2024 | 4.260 | 4.560 | 4.240 | 4.530 | 144,829 | +0.33(+7.86%) |
Jul 10, 2024 | 4.280 | 4.380 | 4.190 | 4.200 | 61,950 | -0.14(-3.23%) |
Jul 09, 2024 | 4.430 | 4.490 | 4.280 | 4.340 | 112,033 | -0.07(-1.59%) |
Jul 08, 2024 | 4.560 | 4.570 | 4.360 | 4.410 | 83,609 | -0.11(-2.43%) |
Jul 05, 2024 | 4.530 | 4.590 | 4.430 | 4.520 | 89,673 | -0.03(-0.66%) |
Jul 03, 2024 | 4.580 | 4.590 | 4.510 | 4.550 | 38,227 | +0.00(+0.00%) |
Jul 02, 2024 | 4.380 | 4.580 | 4.370 | 4.550 | 92,887 | +0.12(+2.71%) |