Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.790 | 4.830 | 4.725 | 4.760 | 508,340 | +0.06(+1.28%) |
Sep 25, 2024 | 4.770 | 4.810 | 4.690 | 4.700 | 348,100 | -0.12(-2.49%) |
Sep 24, 2024 | 4.780 | 4.820 | 4.700 | 4.820 | 343,371 | +0.07(+1.47%) |
Sep 23, 2024 | 4.870 | 4.900 | 4.740 | 4.750 | 580,869 | -0.11(-2.26%) |
Sep 20, 2024 | 4.840 | 4.920 | 4.780 | 4.860 | 453,123 | +0.03(+0.62%) |
Sep 19, 2024 | 4.840 | 4.850 | 4.735 | 4.830 | 397,472 | +0.12(+2.55%) |
Sep 18, 2024 | 4.700 | 4.820 | 4.680 | 4.710 | 560,683 | +0.01(+0.21%) |
Sep 17, 2024 | 4.610 | 4.730 | 4.610 | 4.700 | 533,008 | +0.08(+1.73%) |
Sep 16, 2024 | 4.700 | 4.705 | 4.550 | 4.620 | 574,395 | -0.08(-1.70%) |
Sep 13, 2024 | 4.680 | 4.835 | 4.680 | 4.700 | 728,108 | +0.06(+1.29%) |
Sep 12, 2024 | 4.570 | 4.745 | 4.540 | 4.640 | 551,196 | +0.06(+1.31%) |
Sep 11, 2024 | 4.640 | 4.755 | 4.500 | 4.580 | 681,020 | -0.07(-1.51%) |
Sep 10, 2024 | 4.770 | 4.795 | 4.522 | 4.650 | 1,174,368 | -0.14(-2.92%) |
Sep 09, 2024 | 4.790 | 4.860 | 4.760 | 4.790 | 615,440 | +0.01(+0.21%) |
Sep 06, 2024 | 4.890 | 4.965 | 4.760 | 4.780 | 574,240 | -0.11(-2.25%) |
Sep 05, 2024 | 4.950 | 5.090 | 4.865 | 4.890 | 841,024 | -0.09(-1.81%) |
Sep 04, 2024 | 4.960 | 5.150 | 4.945 | 4.980 | 688,342 | -0.01(-0.20%) |
Sep 03, 2024 | 5.120 | 5.225 | 4.945 | 4.990 | 925,551 | -0.19(-3.67%) |
Aug 30, 2024 | 5.020 | 5.190 | 5.010 | 5.180 | 913,118 | +0.16(+3.19%) |
Aug 29, 2024 | 4.840 | 5.155 | 4.810 | 5.020 | 912,258 | +0.10(+2.03%) |
Aug 28, 2024 | 4.910 | 5.050 | 4.890 | 4.920 | 629,060 | -0.01(-0.20%) |
Aug 27, 2024 | 4.840 | 4.950 | 4.840 | 4.930 | 458,278 | +0.02(+0.41%) |
Aug 26, 2024 | 4.850 | 4.998 | 4.824 | 4.910 | 503,228 | +0.04(+0.82%) |
Aug 23, 2024 | 4.760 | 4.930 | 4.760 | 4.870 | 567,991 | +0.12(+2.53%) |
Aug 22, 2024 | 4.760 | 4.825 | 4.740 | 4.750 | 601,152 | -0.02(-0.42%) |
Aug 21, 2024 | 4.740 | 4.815 | 4.740 | 4.770 | 573,046 | +0.01(+0.21%) |
Aug 20, 2024 | 4.800 | 4.860 | 4.680 | 4.760 | 859,021 | +0.00(+0.00%) |
Aug 19, 2024 | 4.660 | 4.820 | 4.655 | 4.760 | 1,088,661 | +0.10(+2.15%) |
Aug 16, 2024 | 4.620 | 4.699 | 4.580 | 4.660 | 1,090,924 | +0.01(+0.22%) |
Aug 15, 2024 | 4.620 | 4.775 | 4.540 | 4.650 | 2,359,257 | +0.05(+1.09%) |
Aug 14, 2024 | 5.500 | 5.710 | 4.590 | 4.600 | 2,714,137 | -1.36(-22.82%) |
Aug 13, 2024 | 5.940 | 6.050 | 5.940 | 5.960 | 1,476,868 | +0.05(+0.85%) |
Aug 12, 2024 | 5.890 | 6.025 | 5.890 | 5.910 | 452,381 | +0.00(+0.00%) |
Aug 09, 2024 | 5.910 | 5.935 | 5.860 | 5.910 | 464,797 | +0.02(+0.34%) |
Aug 08, 2024 | 5.790 | 5.930 | 5.750 | 5.890 | 965,143 | +0.14(+2.43%) |
Aug 07, 2024 | 5.890 | 5.950 | 5.690 | 5.750 | 797,304 | -0.01(-0.17%) |
Aug 06, 2024 | 5.760 | 5.810 | 5.730 | 5.760 | 1,097,701 | +0.03(+0.52%) |
Aug 05, 2024 | 5.520 | 5.785 | 5.452 | 5.730 | 627,377 | -0.12(-2.05%) |
Aug 02, 2024 | 5.880 | 5.880 | 5.770 | 5.850 | 917,062 | -0.23(-3.78%) |
Aug 01, 2024 | 6.260 | 6.320 | 5.995 | 6.080 | 579,165 | -0.20(-3.18%) |
Jul 31, 2024 | 6.310 | 6.370 | 6.240 | 6.280 | 612,727 | +0.07(+1.13%) |
Jul 30, 2024 | 6.260 | 6.360 | 6.180 | 6.210 | 434,831 | -0.04(-0.64%) |
Jul 29, 2024 | 6.250 | 6.340 | 6.210 | 6.250 | 612,682 | +0.05(+0.81%) |
Jul 26, 2024 | 6.200 | 6.285 | 6.100 | 6.200 | 423,735 | +0.10(+1.64%) |
Jul 25, 2024 | 6.130 | 6.225 | 6.060 | 6.100 | 663,213 | +0.01(+0.16%) |
Jul 24, 2024 | 6.360 | 6.400 | 6.080 | 6.090 | 525,010 | -0.29(-4.55%) |
Jul 23, 2024 | 6.280 | 6.450 | 6.220 | 6.380 | 914,854 | +0.08(+1.27%) |
Jul 22, 2024 | 6.400 | 6.490 | 6.290 | 6.300 | 731,111 | -0.04(-0.63%) |
Jul 19, 2024 | 6.290 | 6.395 | 6.280 | 6.340 | 451,385 | +0.07(+1.12%) |
Jul 18, 2024 | 6.370 | 6.405 | 6.225 | 6.270 | 627,840 | -0.09(-1.42%) |
Jul 17, 2024 | 6.480 | 6.560 | 6.330 | 6.360 | 643,781 | -0.16(-2.45%) |
Jul 16, 2024 | 6.280 | 6.560 | 6.280 | 6.520 | 1,090,131 | +0.32(+5.16%) |
Jul 15, 2024 | 6.400 | 6.430 | 6.200 | 6.200 | 603,959 | -0.16(-2.52%) |
Jul 12, 2024 | 6.260 | 6.430 | 6.260 | 6.360 | 426,984 | +0.14(+2.25%) |
Jul 11, 2024 | 6.000 | 6.240 | 5.990 | 6.220 | 1,560,637 | +0.24(+4.01%) |
Jul 10, 2024 | 6.020 | 6.100 | 5.850 | 5.980 | 1,709,381 | -0.38(-5.97%) |
Jul 09, 2024 | 6.540 | 6.540 | 6.305 | 6.360 | 689,436 | -0.20(-3.05%) |
Jul 08, 2024 | 6.490 | 6.620 | 6.460 | 6.560 | 365,655 | +0.06(+0.92%) |
Jul 05, 2024 | 6.540 | 6.645 | 6.500 | 6.500 | 423,379 | -0.05(-0.76%) |
Jul 03, 2024 | 6.550 | 6.640 | 6.480 | 6.550 | 511,628 | +0.02(+0.31%) |
Jul 02, 2024 | 6.400 | 6.550 | 6.360 | 6.530 | 874,848 | +0.12(+1.87%) |