Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.260 | 5.290 | 5.220 | 5.270 | 44,271 | +0.06(+1.15%) |
Sep 25, 2024 | 5.250 | 5.250 | 5.190 | 5.210 | 39,810 | -0.07(-1.33%) |
Sep 24, 2024 | 5.020 | 5.300 | 5.020 | 5.280 | 144,772 | +0.26(+5.18%) |
Sep 23, 2024 | 5.030 | 5.050 | 5.020 | 5.020 | 40,319 | -0.01(-0.20%) |
Sep 20, 2024 | 5.140 | 5.200 | 5.020 | 5.030 | 33,353 | -0.12(-2.33%) |
Sep 19, 2024 | 5.180 | 5.230 | 5.100 | 5.150 | 85,787 | +0.02(+0.39%) |
Sep 18, 2024 | 5.180 | 5.210 | 5.100 | 5.130 | 50,386 | -0.05(-0.97%) |
Sep 17, 2024 | 5.150 | 5.220 | 5.100 | 5.180 | 190,350 | +0.08(+1.57%) |
Sep 16, 2024 | 4.900 | 5.200 | 4.900 | 5.100 | 320,336 | +0.22(+4.51%) |
Sep 13, 2024 | 4.900 | 4.980 | 4.790 | 4.880 | 1,628,124 | +0.03(+0.62%) |
Sep 12, 2024 | 5.100 | 5.159 | 4.820 | 4.850 | 715,475 | -0.20(-3.96%) |
Sep 11, 2024 | 5.060 | 5.080 | 4.940 | 5.050 | 113,247 | +0.01(+0.20%) |
Sep 10, 2024 | 5.020 | 5.045 | 4.980 | 5.040 | 401,716 | +0.03(+0.60%) |
Sep 09, 2024 | 5.020 | 5.096 | 5.000 | 5.010 | 77,806 | -0.04(-0.79%) |
Sep 06, 2024 | 5.110 | 5.125 | 5.020 | 5.050 | 47,618 | -0.09(-1.75%) |
Sep 05, 2024 | 5.050 | 5.181 | 5.050 | 5.140 | 51,350 | +0.09(+1.78%) |
Sep 04, 2024 | 5.170 | 5.200 | 5.030 | 5.050 | 58,435 | -0.15(-2.88%) |
Sep 03, 2024 | 5.350 | 5.350 | 5.180 | 5.200 | 69,982 | -0.15(-2.80%) |
Aug 30, 2024 | 5.400 | 5.412 | 5.285 | 5.350 | 65,061 | -0.07(-1.29%) |
Aug 29, 2024 | 5.460 | 5.520 | 5.395 | 5.420 | 47,676 | -0.04(-0.73%) |
Aug 28, 2024 | 5.600 | 5.615 | 5.400 | 5.460 | 49,437 | -0.11(-1.97%) |
Aug 27, 2024 | 5.600 | 5.626 | 5.555 | 5.570 | 71,978 | +0.00(+0.00%) |
Aug 26, 2024 | 5.480 | 5.609 | 5.480 | 5.570 | 129,496 | +0.07(+1.27%) |
Aug 23, 2024 | 5.390 | 5.505 | 5.390 | 5.500 | 45,617 | +0.12(+2.23%) |
Aug 22, 2024 | 5.430 | 5.500 | 5.353 | 5.380 | 28,986 | -0.09(-1.65%) |
Aug 21, 2024 | 5.450 | 5.482 | 5.380 | 5.470 | 136,223 | +0.03(+0.55%) |
Aug 20, 2024 | 5.460 | 5.490 | 5.400 | 5.440 | 71,530 | +0.01(+0.18%) |
Aug 19, 2024 | 5.390 | 5.500 | 5.350 | 5.430 | 279,704 | +0.06(+1.12%) |
Aug 16, 2024 | 5.360 | 5.408 | 5.300 | 5.370 | 59,708 | -0.03(-0.56%) |
Aug 15, 2024 | 5.430 | 5.468 | 5.360 | 5.400 | 127,762 | +0.03(+0.56%) |
Aug 14, 2024 | 5.490 | 5.520 | 5.360 | 5.370 | 52,900 | -0.10(-1.83%) |
Aug 13, 2024 | 5.490 | 5.550 | 5.410 | 5.470 | 78,076 | -0.01(-0.18%) |
Aug 12, 2024 | 5.490 | 5.600 | 5.450 | 5.480 | 64,389 | -0.02(-0.36%) |
Aug 09, 2024 | 5.430 | 5.530 | 5.430 | 5.500 | 60,423 | +0.05(+0.92%) |
Aug 08, 2024 | 5.470 | 5.530 | 5.410 | 5.450 | 110,035 | +0.00(+0.00%) |
Aug 07, 2024 | 5.480 | 5.700 | 5.410 | 5.450 | 60,032 | -0.02(-0.37%) |
Aug 06, 2024 | 5.620 | 5.713 | 5.470 | 5.470 | 92,999 | -0.10(-1.80%) |
Aug 05, 2024 | 5.760 | 5.810 | 5.550 | 5.570 | 153,254 | -0.59(-9.58%) |
Aug 02, 2024 | 6.050 | 6.230 | 5.880 | 6.160 | 99,435 | +0.03(+0.49%) |
Aug 01, 2024 | 6.560 | 6.630 | 6.000 | 6.130 | 138,362 | -0.37(-5.69%) |
Jul 31, 2024 | 6.050 | 6.700 | 6.050 | 6.500 | 442,800 | +0.85(+15.04%) |
Jul 30, 2024 | 5.690 | 5.716 | 5.540 | 5.650 | 54,329 | -0.04(-0.70%) |
Jul 29, 2024 | 5.740 | 5.750 | 5.610 | 5.690 | 41,584 | -0.01(-0.18%) |
Jul 26, 2024 | 5.860 | 5.867 | 5.590 | 5.700 | 107,494 | -0.18(-3.06%) |
Jul 25, 2024 | 5.790 | 5.940 | 5.735 | 5.880 | 56,520 | +0.11(+1.91%) |
Jul 24, 2024 | 5.960 | 5.960 | 5.730 | 5.770 | 38,746 | -0.13(-2.20%) |
Jul 23, 2024 | 5.940 | 5.948 | 5.840 | 5.900 | 43,783 | +0.02(+0.34%) |
Jul 22, 2024 | 5.690 | 5.880 | 5.690 | 5.880 | 66,994 | +0.36(+6.52%) |
Jul 19, 2024 | 6.000 | 6.020 | 5.510 | 5.520 | 82,959 | -0.46(-7.69%) |
Jul 18, 2024 | 5.500 | 6.000 | 5.500 | 5.980 | 319,609 | +0.52(+9.52%) |
Jul 17, 2024 | 5.390 | 5.470 | 5.270 | 5.460 | 84,595 | +0.11(+2.06%) |
Jul 16, 2024 | 5.200 | 5.360 | 5.200 | 5.350 | 67,409 | +0.17(+3.28%) |
Jul 15, 2024 | 5.100 | 5.290 | 5.085 | 5.180 | 80,776 | +0.14(+2.78%) |
Jul 12, 2024 | 4.800 | 5.040 | 4.800 | 5.040 | 68,213 | +0.24(+5.00%) |
Jul 11, 2024 | 4.850 | 4.900 | 4.800 | 4.800 | 46,764 | -0.01(-0.21%) |
Jul 10, 2024 | 4.810 | 4.880 | 4.760 | 4.810 | 69,232 | -0.01(-0.21%) |
Jul 09, 2024 | 4.870 | 4.900 | 4.800 | 4.820 | 19,773 | -0.08(-1.63%) |
Jul 08, 2024 | 4.810 | 4.900 | 4.800 | 4.900 | 44,291 | +0.11(+2.30%) |
Jul 05, 2024 | 4.730 | 4.800 | 4.730 | 4.790 | 35,576 | +0.07(+1.38%) |
Jul 03, 2024 | 4.800 | 4.935 | 4.710 | 4.725 | 49,589 | -0.04(-0.94%) |
Jul 02, 2024 | 4.930 | 4.945 | 4.720 | 4.770 | 65,407 | -0.13(-2.65%) |