Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.580 | 4.760 | 4.393 | 4.760 | 102,826 | +0.31(+6.97%) |
Sep 25, 2024 | 4.620 | 4.620 | 4.200 | 4.450 | 126,881 | -0.02(-0.45%) |
Sep 24, 2024 | 4.360 | 4.490 | 4.280 | 4.470 | 264,835 | +0.17(+3.95%) |
Sep 23, 2024 | 4.000 | 4.500 | 3.750 | 4.300 | 1,378,712 | +0.97(+29.13%) |
Sep 20, 2024 | 3.589 | 3.589 | 3.294 | 3.330 | 11,810 | -0.18(-5.13%) |
Sep 19, 2024 | 3.810 | 3.810 | 3.510 | 3.510 | 17,329 | -0.14(-3.84%) |
Sep 18, 2024 | 3.860 | 3.860 | 3.602 | 3.650 | 14,256 | -0.20(-5.31%) |
Sep 17, 2024 | 4.000 | 4.000 | 3.800 | 3.855 | 11,772 | -0.05(-1.16%) |
Sep 16, 2024 | 3.860 | 3.990 | 3.800 | 3.900 | 11,637 | +0.04(+1.04%) |
Sep 13, 2024 | 3.990 | 3.990 | 3.832 | 3.860 | 10,024 | -0.06(-1.53%) |
Sep 12, 2024 | 4.000 | 4.030 | 3.900 | 3.920 | 12,940 | -0.02(-0.51%) |
Sep 11, 2024 | 4.100 | 4.100 | 3.910 | 3.940 | 16,473 | -0.15(-3.67%) |
Sep 10, 2024 | 4.150 | 4.150 | 4.090 | 4.090 | 5,198 | -0.06(-1.45%) |
Sep 09, 2024 | 4.080 | 4.180 | 4.021 | 4.150 | 15,025 | +0.13(+3.23%) |
Sep 06, 2024 | 4.110 | 4.300 | 4.014 | 4.020 | 4,818 | -0.07(-1.71%) |
Sep 05, 2024 | 4.000 | 4.218 | 4.000 | 4.090 | 4,439 | +0.14(+3.54%) |
Sep 04, 2024 | 4.080 | 4.115 | 3.910 | 3.950 | 25,413 | -0.08(-1.99%) |
Sep 03, 2024 | 3.990 | 4.190 | 3.990 | 4.030 | 12,341 | -0.09(-2.18%) |
Aug 30, 2024 | 4.110 | 4.260 | 4.010 | 4.120 | 15,949 | -0.04(-0.96%) |
Aug 29, 2024 | 4.140 | 4.320 | 4.122 | 4.160 | 16,252 | -0.07(-1.65%) |
Aug 28, 2024 | 4.260 | 4.340 | 4.220 | 4.230 | 14,012 | -0.02(-0.47%) |
Aug 27, 2024 | 4.550 | 4.550 | 4.230 | 4.250 | 24,598 | -0.16(-3.63%) |
Aug 26, 2024 | 4.540 | 4.540 | 4.400 | 4.410 | 12,486 | +0.11(+2.56%) |
Aug 23, 2024 | 4.460 | 4.500 | 4.210 | 4.300 | 41,047 | -0.10(-2.27%) |
Aug 22, 2024 | 4.400 | 4.540 | 4.320 | 4.400 | 11,905 | +0.11(+2.44%) |
Aug 21, 2024 | 4.340 | 4.450 | 4.280 | 4.295 | 10,821 | -0.16(-3.48%) |
Aug 20, 2024 | 4.510 | 4.580 | 4.400 | 4.450 | 12,446 | -0.17(-3.65%) |
Aug 19, 2024 | 4.670 | 4.860 | 4.505 | 4.619 | 14,686 | -0.10(-2.15%) |
Aug 16, 2024 | 4.420 | 4.990 | 3.960 | 4.720 | 106,825 | +0.13(+2.83%) |
Aug 15, 2024 | 4.470 | 4.930 | 4.470 | 4.590 | 16,442 | -0.08(-1.82%) |
Aug 14, 2024 | 4.660 | 4.820 | 4.460 | 4.675 | 3,036 | +0.09(+2.07%) |
Aug 13, 2024 | 4.810 | 4.910 | 4.490 | 4.580 | 24,487 | -0.47(-9.40%) |
Aug 12, 2024 | 4.510 | 5.500 | 4.350 | 5.055 | 172,212 | +0.44(+9.65%) |
Aug 09, 2024 | 4.660 | 4.730 | 4.570 | 4.610 | 11,793 | -0.12(-2.54%) |
Aug 08, 2024 | 4.730 | 4.740 | 4.610 | 4.730 | 6,090 | -0.01(-0.21%) |
Aug 07, 2024 | 4.780 | 4.800 | 4.670 | 4.740 | 6,194 | +0.11(+2.38%) |
Aug 06, 2024 | 4.280 | 4.960 | 4.260 | 4.630 | 20,607 | +0.30(+6.93%) |
Aug 05, 2024 | 5.000 | 5.030 | 4.270 | 4.330 | 48,990 | -0.71(-14.01%) |
Aug 02, 2024 | 5.311 | 5.430 | 5.000 | 5.035 | 22,986 | -0.38(-7.10%) |
Aug 01, 2024 | 5.350 | 5.550 | 5.300 | 5.420 | 25,358 | +0.06(+1.12%) |
Jul 31, 2024 | 5.450 | 5.490 | 5.350 | 5.360 | 7,756 | -0.10(-1.82%) |
Jul 30, 2024 | 5.570 | 5.570 | 5.400 | 5.459 | 3,245 | +0.05(+0.91%) |
Jul 29, 2024 | 5.420 | 5.650 | 5.400 | 5.410 | 5,274 | -0.11(-1.99%) |
Jul 26, 2024 | 5.390 | 5.589 | 5.390 | 5.520 | 15,496 | +0.08(+1.47%) |
Jul 25, 2024 | 5.480 | 5.620 | 5.350 | 5.440 | 16,921 | -0.03(-0.55%) |
Jul 24, 2024 | 5.650 | 5.770 | 5.470 | 5.470 | 15,812 | +0.01(+0.18%) |
Jul 23, 2024 | 5.580 | 5.580 | 5.460 | 5.460 | 9,845 | -0.05(-0.91%) |
Jul 22, 2024 | 5.450 | 5.580 | 5.450 | 5.510 | 10,619 | +0.09(+1.66%) |
Jul 19, 2024 | 5.510 | 5.510 | 5.420 | 5.420 | 14,772 | +0.00(+0.00%) |
Jul 18, 2024 | 5.580 | 5.580 | 5.420 | 5.420 | 6,221 | -0.03(-0.55%) |
Jul 17, 2024 | 5.450 | 5.560 | 5.440 | 5.450 | 19,649 | -0.06(-1.09%) |
Jul 16, 2024 | 5.490 | 5.580 | 5.480 | 5.510 | 6,549 | +0.03(+0.55%) |
Jul 15, 2024 | 5.510 | 5.560 | 5.470 | 5.480 | 9,258 | -0.11(-1.97%) |
Jul 12, 2024 | 5.500 | 5.600 | 5.500 | 5.590 | 14,115 | -0.03(-0.53%) |
Jul 11, 2024 | 5.810 | 5.880 | 5.500 | 5.620 | 28,142 | -0.23(-3.88%) |
Jul 10, 2024 | 5.940 | 5.940 | 5.840 | 5.847 | 6,868 | +0.02(+0.29%) |
Jul 09, 2024 | 5.930 | 5.935 | 5.830 | 5.830 | 17,618 | -0.11(-1.85%) |
Jul 08, 2024 | 5.820 | 5.940 | 5.820 | 5.940 | 17,279 | +0.12(+1.97%) |
Jul 05, 2024 | 5.860 | 5.900 | 5.800 | 5.825 | 11,162 | -0.04(-0.60%) |
Jul 03, 2024 | 5.980 | 6.000 | 5.830 | 5.860 | 20,058 | -0.12(-2.01%) |
Jul 02, 2024 | 6.010 | 6.080 | 5.920 | 5.980 | 15,068 | +0.02(+0.34%) |