Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.850 | 4.870 | 4.850 | 4.860 | 951,025 | +0.01(+0.21%) |
Sep 26, 2024 | 4.860 | 4.870 | 4.850 | 4.850 | 494,007 | -0.01(-0.21%) |
Sep 25, 2024 | 4.860 | 4.860 | 4.850 | 4.860 | 1,373,219 | +0.01(+0.21%) |
Sep 24, 2024 | 4.860 | 4.880 | 4.850 | 4.850 | 1,521,829 | -0.01(-0.21%) |
Sep 23, 2024 | 4.860 | 4.890 | 4.860 | 4.860 | 1,046,468 | +0.00(+0.00%) |
Sep 20, 2024 | 4.870 | 4.880 | 4.860 | 4.860 | 3,409,206 | -0.01(-0.21%) |
Sep 19, 2024 | 4.870 | 4.880 | 4.860 | 4.870 | 4,252,404 | +0.01(+0.21%) |
Sep 18, 2024 | 4.880 | 4.880 | 4.860 | 4.860 | 2,301,077 | -0.01(-0.21%) |
Sep 17, 2024 | 4.870 | 4.890 | 4.870 | 4.870 | 1,230,785 | +0.00(+0.00%) |
Sep 16, 2024 | 4.860 | 4.880 | 4.860 | 4.870 | 1,338,615 | +0.00(+0.00%) |
Sep 13, 2024 | 4.870 | 4.880 | 4.860 | 4.870 | 2,550,660 | +0.01(+0.21%) |
Sep 12, 2024 | 4.880 | 4.880 | 4.860 | 4.860 | 2,051,545 | -0.01(-0.21%) |
Sep 11, 2024 | 4.870 | 4.890 | 4.860 | 4.870 | 1,907,719 | -0.01(-0.20%) |
Sep 10, 2024 | 4.850 | 4.890 | 4.850 | 4.880 | 5,456,193 | +0.04(+0.83%) |
Sep 09, 2024 | 4.850 | 4.860 | 4.840 | 4.840 | 975,878 | -0.01(-0.21%) |
Sep 06, 2024 | 4.850 | 4.860 | 4.840 | 4.850 | 1,282,969 | -0.01(-0.21%) |
Sep 05, 2024 | 4.840 | 4.860 | 4.830 | 4.860 | 6,136,825 | +0.02(+0.41%) |
Sep 04, 2024 | 4.810 | 4.860 | 4.810 | 4.840 | 3,128,965 | +0.05(+1.04%) |
Sep 03, 2024 | 4.810 | 4.820 | 4.790 | 4.790 | 6,473,234 | -0.02(-0.42%) |
Aug 30, 2024 | 4.810 | 0 | -0.01(-0.21%) | |||
Aug 29, 2024 | 4.820 | 4.830 | 4.800 | 4.820 | 4,527,760 | +0.02(+0.42%) |
Aug 28, 2024 | 4.800 | 4.830 | 4.790 | 4.800 | 7,219,628 | -0.01(-0.21%) |
Aug 27, 2024 | 4.800 | 4.820 | 4.800 | 4.810 | 1,360,747 | +0.00(+0.00%) |
Aug 26, 2024 | 4.820 | 4.830 | 4.800 | 4.810 | 2,434,410 | +0.01(+0.21%) |
Aug 23, 2024 | 4.820 | 4.850 | 4.800 | 4.800 | 2,494,552 | -0.02(-0.41%) |
Aug 22, 2024 | 4.800 | 4.820 | 4.800 | 4.820 | 5,499,990 | +0.00(+0.00%) |
Aug 21, 2024 | 4.790 | 4.830 | 4.780 | 4.820 | 4,474,702 | +0.02(+0.42%) |
Aug 20, 2024 | 4.770 | 4.800 | 4.770 | 4.800 | 4,618,065 | +0.01(+0.21%) |
Aug 19, 2024 | 4.770 | 4.800 | 4.760 | 4.790 | 6,036,187 | +0.02(+0.42%) |
Aug 16, 2024 | 4.780 | 4.790 | 4.760 | 4.770 | 5,130,659 | +0.00(+0.00%) |
Aug 15, 2024 | 4.770 | 4.790 | 4.760 | 4.770 | 4,214,302 | -0.01(-0.21%) |
Aug 14, 2024 | 4.780 | 4.800 | 4.760 | 4.780 | 11,510,884 | -0.01(-0.21%) |
Aug 13, 2024 | 4.780 | 4.830 | 4.780 | 4.790 | 11,762,090 | +0.00(+0.00%) |
Aug 12, 2024 | 4.770 | 4.800 | 4.770 | 4.790 | 20,472,800 | +1.85(+62.93%) |
Aug 09, 2024 | 2.970 | 2.970 | 2.900 | 2.940 | 621,903 | -0.01(-0.34%) |
Aug 08, 2024 | 2.920 | 2.960 | 2.900 | 2.950 | 482,462 | +0.07(+2.43%) |
Aug 07, 2024 | 3.010 | 3.080 | 2.850 | 2.880 | 492,242 | -0.08(-2.70%) |
Aug 06, 2024 | 2.950 | 3.070 | 2.910 | 2.960 | 1,290,128 | -0.22(-6.92%) |
Aug 02, 2024 | 3.180 | 0 | -0.08(-2.45%) | |||
Aug 01, 2024 | 3.270 | 3.300 | 3.230 | 3.260 | 699,771 | -0.01(-0.31%) |
Jul 31, 2024 | 3.240 | 3.300 | 3.160 | 3.270 | 654,959 | +0.11(+3.48%) |
Jul 30, 2024 | 3.150 | 3.260 | 3.140 | 3.160 | 499,268 | -0.01(-0.32%) |
Jul 29, 2024 | 3.060 | 3.170 | 3.040 | 3.170 | 304,098 | +0.11(+3.59%) |
Jul 26, 2024 | 3.090 | 3.130 | 3.040 | 3.060 | 180,598 | +0.00(+0.00%) |
Jul 25, 2024 | 3.080 | 3.100 | 3.030 | 3.060 | 386,323 | -0.10(-3.16%) |
Jul 24, 2024 | 3.210 | 3.270 | 3.140 | 3.160 | 385,969 | -0.03(-0.94%) |
Jul 23, 2024 | 3.180 | 3.210 | 3.130 | 3.190 | 257,369 | +0.01(+0.31%) |
Jul 22, 2024 | 3.130 | 3.200 | 3.120 | 3.180 | 268,659 | +0.02(+0.63%) |
Jul 19, 2024 | 3.150 | 3.200 | 3.130 | 3.160 | 271,550 | -0.08(-2.47%) |
Jul 18, 2024 | 3.280 | 3.300 | 3.170 | 3.240 | 749,837 | -0.03(-0.92%) |
Jul 17, 2024 | 3.380 | 3.400 | 3.260 | 3.270 | 867,535 | -0.10(-2.97%) |
Jul 16, 2024 | 3.330 | 3.430 | 3.260 | 3.370 | 586,870 | +0.07(+2.12%) |
Jul 15, 2024 | 3.370 | 3.380 | 3.300 | 3.300 | 424,190 | -0.05(-1.49%) |
Jul 12, 2024 | 3.360 | 3.400 | 3.350 | 3.350 | 358,551 | -0.07(-2.05%) |
Jul 11, 2024 | 3.370 | 3.480 | 3.370 | 3.420 | 832,796 | +0.09(+2.70%) |
Jul 10, 2024 | 3.240 | 3.340 | 3.220 | 3.330 | 806,755 | +0.08(+2.46%) |
Jul 09, 2024 | 3.150 | 3.260 | 3.150 | 3.250 | 767,509 | +0.07(+2.20%) |
Jul 08, 2024 | 3.190 | 3.190 | 3.100 | 3.180 | 462,078 | -0.01(-0.31%) |
Jul 05, 2024 | 3.230 | 3.290 | 3.180 | 3.190 | 1,112,828 | -0.02(-0.62%) |
Jul 04, 2024 | 3.130 | 3.260 | 3.060 | 3.210 | 450,132 | +0.05(+1.58%) |
Jul 03, 2024 | 3.020 | 3.180 | 2.970 | 3.160 | 931,647 | +0.19(+6.40%) |