Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.720 | 4.720 | 4.550 | 4.590 | 72,398 | -0.06(-1.29%) |
Sep 25, 2024 | 4.730 | 4.760 | 4.550 | 4.650 | 124,066 | -0.06(-1.27%) |
Sep 24, 2024 | 4.880 | 4.880 | 4.710 | 4.710 | 117,000 | -0.14(-2.89%) |
Sep 23, 2024 | 4.590 | 4.970 | 4.510 | 4.850 | 340,816 | +0.39(+8.74%) |
Sep 20, 2024 | 4.370 | 4.600 | 4.340 | 4.460 | 301,611 | +0.09(+2.06%) |
Sep 19, 2024 | 4.500 | 4.680 | 4.340 | 4.370 | 369,009 | -0.02(-0.46%) |
Sep 18, 2024 | 4.430 | 4.540 | 4.370 | 4.390 | 71,584 | -0.06(-1.35%) |
Sep 17, 2024 | 4.410 | 4.480 | 4.350 | 4.450 | 86,143 | +0.09(+2.06%) |
Sep 16, 2024 | 4.360 | 4.380 | 4.310 | 4.360 | 63,081 | +0.00(+0.00%) |
Sep 13, 2024 | 4.370 | 4.440 | 4.270 | 4.360 | 84,600 | +0.05(+1.16%) |
Sep 12, 2024 | 4.390 | 4.390 | 4.280 | 4.310 | 30,349 | -0.04(-0.92%) |
Sep 11, 2024 | 4.290 | 4.400 | 4.130 | 4.350 | 115,264 | +0.02(+0.46%) |
Sep 10, 2024 | 4.270 | 4.355 | 4.190 | 4.330 | 95,844 | +0.05(+1.17%) |
Sep 09, 2024 | 4.330 | 4.400 | 4.190 | 4.280 | 125,019 | +0.00(+0.00%) |
Sep 06, 2024 | 4.450 | 4.450 | 4.260 | 4.280 | 87,106 | -0.17(-3.82%) |
Sep 05, 2024 | 4.520 | 4.520 | 4.390 | 4.450 | 48,080 | -0.01(-0.22%) |
Sep 04, 2024 | 4.470 | 4.610 | 4.430 | 4.460 | 71,592 | -0.04(-0.89%) |
Sep 03, 2024 | 4.660 | 4.660 | 4.500 | 4.500 | 78,425 | -0.19(-4.05%) |
Aug 30, 2024 | 4.670 | 4.729 | 4.610 | 4.690 | 55,640 | +0.03(+0.64%) |
Aug 29, 2024 | 4.700 | 4.754 | 4.630 | 4.660 | 61,905 | -0.04(-0.85%) |
Aug 28, 2024 | 4.540 | 4.700 | 4.520 | 4.700 | 79,996 | +0.09(+1.95%) |
Aug 27, 2024 | 4.770 | 4.840 | 4.610 | 4.610 | 95,264 | -0.15(-3.15%) |
Aug 26, 2024 | 4.730 | 4.796 | 4.545 | 4.760 | 227,670 | +0.03(+0.63%) |
Aug 23, 2024 | 4.450 | 4.780 | 4.450 | 4.730 | 104,223 | +0.25(+5.58%) |
Aug 22, 2024 | 4.360 | 4.510 | 4.310 | 4.480 | 95,555 | +0.11(+2.52%) |
Aug 21, 2024 | 4.380 | 4.406 | 4.280 | 4.370 | 97,461 | +0.04(+0.92%) |
Aug 20, 2024 | 4.500 | 4.540 | 4.310 | 4.330 | 88,042 | -0.20(-4.42%) |
Aug 19, 2024 | 4.560 | 4.560 | 4.330 | 4.530 | 192,911 | +0.05(+1.12%) |
Aug 16, 2024 | 4.450 | 4.587 | 4.440 | 4.480 | 224,662 | +0.06(+1.34%) |
Aug 15, 2024 | 4.539 | 4.539 | 4.391 | 4.421 | 88,169 | +0.00(+0.00%) |
Aug 14, 2024 | 4.440 | 4.500 | 4.343 | 4.421 | 125,622 | -0.04(-0.89%) |
Aug 13, 2024 | 4.411 | 4.480 | 4.396 | 4.460 | 63,924 | +0.14(+3.20%) |
Aug 12, 2024 | 4.371 | 4.510 | 4.203 | 4.322 | 154,658 | -0.12(-2.67%) |
Aug 09, 2024 | 4.609 | 4.637 | 4.431 | 4.440 | 120,539 | -0.13(-2.81%) |
Aug 08, 2024 | 4.648 | 4.698 | 4.490 | 4.569 | 205,118 | -0.01(-0.22%) |
Aug 07, 2024 | 4.559 | 4.698 | 4.544 | 4.579 | 306,278 | +0.07(+1.54%) |
Aug 06, 2024 | 4.213 | 4.579 | 4.154 | 4.510 | 312,714 | +0.26(+6.05%) |
Aug 05, 2024 | 4.015 | 4.366 | 4.015 | 4.253 | 411,376 | +0.11(+2.63%) |
Aug 02, 2024 | 4.302 | 4.371 | 4.134 | 4.144 | 206,401 | -0.26(-5.84%) |
Aug 01, 2024 | 4.549 | 4.816 | 4.233 | 4.401 | 491,562 | -0.12(-2.63%) |
Jul 31, 2024 | 5.439 | 5.439 | 4.510 | 4.520 | 683,101 | -1.02(-18.39%) |
Jul 30, 2024 | 5.627 | 5.706 | 5.528 | 5.538 | 725,990 | -0.06(-1.06%) |
Jul 29, 2024 | 5.795 | 5.815 | 5.459 | 5.598 | 191,999 | -0.20(-3.41%) |
Jul 26, 2024 | 5.835 | 6.023 | 5.736 | 5.795 | 171,930 | -0.04(-0.68%) |
Jul 25, 2024 | 5.855 | 5.973 | 5.815 | 5.835 | 210,535 | +0.05(+0.85%) |
Jul 24, 2024 | 5.963 | 6.072 | 5.785 | 5.785 | 211,959 | -0.17(-2.82%) |
Jul 23, 2024 | 5.865 | 6.122 | 5.855 | 5.954 | 334,904 | +0.04(+0.67%) |
Jul 22, 2024 | 6.052 | 6.067 | 5.825 | 5.914 | 162,965 | -0.10(-1.64%) |
Jul 19, 2024 | 6.082 | 6.161 | 5.951 | 6.013 | 88,421 | -0.07(-1.14%) |
Jul 18, 2024 | 6.221 | 6.485 | 6.082 | 6.082 | 188,609 | -0.08(-1.28%) |
Jul 17, 2024 | 6.003 | 6.231 | 6.003 | 6.161 | 131,672 | +0.05(+0.81%) |
Jul 16, 2024 | 5.934 | 6.132 | 5.855 | 6.112 | 284,646 | +0.25(+4.22%) |
Jul 15, 2024 | 5.874 | 5.934 | 5.776 | 5.865 | 120,249 | +0.09(+1.54%) |
Jul 12, 2024 | 5.835 | 5.934 | 5.746 | 5.776 | 91,650 | -0.02(-0.34%) |
Jul 11, 2024 | 5.726 | 5.934 | 5.657 | 5.795 | 154,566 | +0.18(+3.17%) |
Jul 10, 2024 | 5.637 | 5.667 | 5.568 | 5.617 | 79,436 | +0.02(+0.35%) |
Jul 09, 2024 | 5.687 | 5.687 | 5.558 | 5.598 | 89,153 | -0.01(-0.18%) |
Jul 08, 2024 | 5.528 | 5.677 | 5.340 | 5.607 | 189,981 | +0.14(+2.53%) |
Jul 05, 2024 | 5.607 | 5.647 | 5.400 | 5.469 | 211,222 | -0.14(-2.47%) |
Jul 03, 2024 | 5.657 | 5.736 | 5.548 | 5.607 | 81,075 | -0.02(-0.35%) |
Jul 02, 2024 | 5.538 | 5.627 | 5.449 | 5.627 | 124,903 | +0.14(+2.52%) |