Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.640 | 5.700 | 5.340 | 5.640 | 14,180 | -0.06(-1.05%) |
Sep 25, 2024 | 5.780 | 5.790 | 5.660 | 5.700 | 17,993 | -0.05(-0.87%) |
Sep 24, 2024 | 5.790 | 5.830 | 5.700 | 5.750 | 190,606 | -0.10(-1.71%) |
Sep 23, 2024 | 5.730 | 5.960 | 5.730 | 5.850 | 55,004 | +0.05(+0.86%) |
Sep 20, 2024 | 5.830 | 5.900 | 5.630 | 5.800 | 192,190 | -0.01(-0.17%) |
Sep 19, 2024 | 5.530 | 5.830 | 5.460 | 5.810 | 496,004 | +0.32(+5.83%) |
Sep 18, 2024 | 5.490 | 5.500 | 5.430 | 5.490 | 24,989 | +0.05(+0.92%) |
Sep 17, 2024 | 5.440 | 5.500 | 5.390 | 5.440 | 141,791 | -0.03(-0.55%) |
Sep 16, 2024 | 5.390 | 5.470 | 5.340 | 5.470 | 110,541 | +0.16(+3.01%) |
Sep 13, 2024 | 5.390 | 5.500 | 5.280 | 5.310 | 154,545 | +0.03(+0.57%) |
Sep 12, 2024 | 5.300 | 5.370 | 5.160 | 5.280 | 545,446 | +0.24(+4.76%) |
Sep 11, 2024 | 4.900 | 5.410 | 4.900 | 5.040 | 172,135 | +0.34(+7.23%) |
Sep 10, 2024 | 4.710 | 4.720 | 4.700 | 4.700 | 27,994 | -0.02(-0.42%) |
Sep 09, 2024 | 4.660 | 4.750 | 4.660 | 4.720 | 117,330 | +0.07(+1.51%) |
Sep 06, 2024 | 4.670 | 4.670 | 4.650 | 4.650 | 82,444 | -0.02(-0.43%) |
Sep 05, 2024 | 4.570 | 4.680 | 4.570 | 4.670 | 27,933 | +0.07(+1.52%) |
Sep 04, 2024 | 4.570 | 4.600 | 4.550 | 4.600 | 7,546 | +0.03(+0.66%) |
Sep 03, 2024 | 4.630 | 4.630 | 4.540 | 4.570 | 8,830 | -0.07(-1.51%) |
Aug 30, 2024 | 4.640 | 0 | -0.01(-0.22%) | |||
Aug 29, 2024 | 4.560 | 4.660 | 4.560 | 4.650 | 6,220 | +0.10(+2.20%) |
Aug 28, 2024 | 4.610 | 4.660 | 4.550 | 4.550 | 15,975 | -0.11(-2.36%) |
Aug 27, 2024 | 4.680 | 4.690 | 4.650 | 4.660 | 8,160 | -0.02(-0.43%) |
Aug 26, 2024 | 4.690 | 4.730 | 4.660 | 4.680 | 7,857 | -0.07(-1.47%) |
Aug 23, 2024 | 4.740 | 4.750 | 4.700 | 4.750 | 19,005 | +0.03(+0.64%) |
Aug 22, 2024 | 4.700 | 4.730 | 4.700 | 4.720 | 17,203 | +0.03(+0.64%) |
Aug 21, 2024 | 4.740 | 4.750 | 4.660 | 4.690 | 122,303 | -0.04(-0.85%) |
Aug 20, 2024 | 4.600 | 4.740 | 4.600 | 4.730 | 15,836 | +0.12(+2.60%) |
Aug 19, 2024 | 4.610 | 4.730 | 4.610 | 4.610 | 6,290 | -0.17(-3.56%) |
Aug 16, 2024 | 4.780 | 4.780 | 4.720 | 4.780 | 8,000 | +0.06(+1.27%) |
Aug 15, 2024 | 4.620 | 4.760 | 4.620 | 4.720 | 72,423 | +0.08(+1.72%) |
Aug 14, 2024 | 4.540 | 4.770 | 4.540 | 4.640 | 154,320 | +0.04(+0.87%) |
Aug 13, 2024 | 4.590 | 4.600 | 4.590 | 4.600 | 15,300 | -0.01(-0.22%) |
Aug 12, 2024 | 4.620 | 4.650 | 4.590 | 4.610 | 21,102 | -0.02(-0.43%) |
Aug 09, 2024 | 4.560 | 4.630 | 4.560 | 4.630 | 128,900 | +0.07(+1.54%) |
Aug 08, 2024 | 4.590 | 4.590 | 4.540 | 4.560 | 36,104 | +0.06(+1.33%) |
Aug 07, 2024 | 4.680 | 4.680 | 4.500 | 4.500 | 24,551 | -0.05(-1.10%) |
Aug 06, 2024 | 4.500 | 4.600 | 4.500 | 4.550 | 16,502 | +0.05(+1.11%) |
Aug 02, 2024 | 4.500 | 0 | -0.28(-5.86%) | |||
Aug 01, 2024 | 4.650 | 4.800 | 4.640 | 4.780 | 23,955 | +0.19(+4.14%) |
Jul 31, 2024 | 4.510 | 4.600 | 4.490 | 4.590 | 52,274 | +0.08(+1.77%) |
Jul 30, 2024 | 4.530 | 4.570 | 4.510 | 4.510 | 6,772 | -0.09(-1.96%) |
Jul 29, 2024 | 4.630 | 4.630 | 4.580 | 4.600 | 8,954 | -0.04(-0.86%) |
Jul 26, 2024 | 4.650 | 4.680 | 4.610 | 4.640 | 7,715 | +0.02(+0.43%) |
Jul 25, 2024 | 4.600 | 4.680 | 4.600 | 4.620 | 10,919 | -0.13(-2.74%) |
Jul 24, 2024 | 4.590 | 4.750 | 4.510 | 4.750 | 127,461 | +0.17(+3.71%) |
Jul 23, 2024 | 4.510 | 4.600 | 4.510 | 4.580 | 18,577 | +0.04(+0.88%) |
Jul 22, 2024 | 4.550 | 4.600 | 4.500 | 4.540 | 6,145 | -0.02(-0.44%) |
Jul 19, 2024 | 4.700 | 4.700 | 4.400 | 4.560 | 264,140 | -0.19(-4.00%) |
Jul 18, 2024 | 4.400 | 4.750 | 4.400 | 4.750 | 95,709 | +0.31(+6.98%) |
Jul 17, 2024 | 4.490 | 4.520 | 4.440 | 4.440 | 6,575 | -0.06(-1.33%) |
Jul 16, 2024 | 4.410 | 4.540 | 4.400 | 4.500 | 24,502 | +0.10(+2.27%) |
Jul 15, 2024 | 4.410 | 4.440 | 4.400 | 4.400 | 33,000 | -0.03(-0.68%) |
Jul 12, 2024 | 4.400 | 4.440 | 4.400 | 4.430 | 18,971 | +0.03(+0.68%) |
Jul 11, 2024 | 4.390 | 4.450 | 4.390 | 4.400 | 15,596 | +0.00(+0.00%) |
Jul 10, 2024 | 4.500 | 4.500 | 4.400 | 4.400 | 3,303 | -0.04(-0.90%) |
Jul 09, 2024 | 4.450 | 4.500 | 4.440 | 4.440 | 78,432 | +0.04(+0.91%) |
Jul 08, 2024 | 4.400 | 4.440 | 4.390 | 4.400 | 9,530 | -0.07(-1.57%) |
Jul 05, 2024 | 4.480 | 4.480 | 4.430 | 4.470 | 700 | +0.02(+0.45%) |
Jul 04, 2024 | 4.390 | 4.490 | 4.390 | 4.450 | 5,734 | +0.03(+0.68%) |
Jul 03, 2024 | 4.360 | 4.440 | 4.360 | 4.420 | 2,300 | +0.02(+0.45%) |