Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.120 | 5.285 | 5.020 | 5.060 | 6,499 | +0.06(+1.20%) |
Sep 25, 2024 | 5.130 | 5.395 | 5.000 | 5.000 | 7,665 | -0.17(-3.29%) |
Sep 24, 2024 | 5.000 | 5.170 | 5.000 | 5.170 | 1,922 | -0.02(-0.39%) |
Sep 23, 2024 | 5.050 | 5.190 | 4.910 | 5.190 | 10,362 | -0.17(-3.17%) |
Sep 20, 2024 | 4.860 | 5.360 | 4.860 | 5.360 | 3,373 | -0.03(-0.56%) |
Sep 19, 2024 | 4.930 | 5.500 | 4.933 | 5.390 | 12,127 | +0.35(+6.94%) |
Sep 18, 2024 | 5.190 | 5.204 | 4.940 | 5.040 | 8,697 | +0.04(+0.80%) |
Sep 17, 2024 | 5.030 | 5.430 | 5.000 | 5.000 | 6,727 | -0.13(-2.53%) |
Sep 16, 2024 | 5.165 | 5.292 | 5.100 | 5.130 | 10,672 | -0.13(-2.56%) |
Sep 13, 2024 | 5.462 | 5.490 | 5.050 | 5.265 | 12,176 | -0.20(-3.57%) |
Sep 12, 2024 | 5.100 | 5.500 | 5.100 | 5.460 | 8,932 | +0.41(+8.12%) |
Sep 11, 2024 | 5.000 | 5.050 | 5.000 | 5.050 | 943 | +0.03(+0.68%) |
Sep 10, 2024 | 4.900 | 5.016 | 4.870 | 5.016 | 9,331 | +0.10(+1.95%) |
Sep 09, 2024 | 4.800 | 5.080 | 4.779 | 4.920 | 19,559 | -0.08(-1.60%) |
Sep 06, 2024 | 5.200 | 5.281 | 4.900 | 5.000 | 7,014 | -0.28(-5.30%) |
Sep 05, 2024 | 5.190 | 5.310 | 4.900 | 5.280 | 7,879 | +0.28(+5.60%) |
Sep 04, 2024 | 5.050 | 5.400 | 5.000 | 5.000 | 20,144 | -0.12(-2.34%) |
Sep 03, 2024 | 5.100 | 5.505 | 5.027 | 5.120 | 15,339 | +0.10(+1.99%) |
Aug 30, 2024 | 5.000 | 5.155 | 5.000 | 5.020 | 2,923 | +0.10(+1.97%) |
Aug 29, 2024 | 4.810 | 5.050 | 4.810 | 4.923 | 4,012 | +0.06(+1.29%) |
Aug 28, 2024 | 4.810 | 4.880 | 4.740 | 4.860 | 4,308 | -0.14(-2.90%) |
Aug 27, 2024 | 4.810 | 5.005 | 4.810 | 5.005 | 2,079 | +0.10(+2.14%) |
Aug 26, 2024 | 5.010 | 5.040 | 4.840 | 4.900 | 7,968 | -0.11(-2.29%) |
Aug 23, 2024 | 5.010 | 5.200 | 4.861 | 5.015 | 2,507 | -0.02(-0.30%) |
Aug 22, 2024 | 5.100 | 5.360 | 5.020 | 5.030 | 10,506 | -0.11(-2.23%) |
Aug 21, 2024 | 5.088 | 5.198 | 5.042 | 5.145 | 2,576 | -0.15(-2.77%) |
Aug 20, 2024 | 5.200 | 5.292 | 5.050 | 5.292 | 1,353 | +0.21(+4.06%) |
Aug 19, 2024 | 5.030 | 5.240 | 4.690 | 5.085 | 41,183 | +0.03(+0.49%) |
Aug 16, 2024 | 5.100 | 5.332 | 5.030 | 5.060 | 10,546 | -0.04(-0.79%) |
Aug 15, 2024 | 5.450 | 5.560 | 5.100 | 5.100 | 16,897 | -0.49(-8.76%) |
Aug 14, 2024 | 5.572 | 5.590 | 5.087 | 5.590 | 3,430 | +0.09(+1.64%) |
Aug 13, 2024 | 5.750 | 5.750 | 5.098 | 5.500 | 9,819 | -0.06(-1.08%) |
Aug 12, 2024 | 5.040 | 5.560 | 5.040 | 5.560 | 17,684 | +0.25(+4.70%) |
Aug 09, 2024 | 5.160 | 5.340 | 5.030 | 5.310 | 1,230 | +0.15(+2.91%) |
Aug 08, 2024 | 5.090 | 5.442 | 5.030 | 5.160 | 6,982 | -0.00(-0.08%) |
Aug 07, 2024 | 5.350 | 5.390 | 5.150 | 5.164 | 3,313 | -0.19(-3.48%) |
Aug 06, 2024 | 5.730 | 5.839 | 5.160 | 5.350 | 10,498 | -0.31(-5.48%) |
Aug 05, 2024 | 5.890 | 6.141 | 5.260 | 5.660 | 14,917 | -0.56(-9.00%) |
Aug 02, 2024 | 6.590 | 6.590 | 6.220 | 6.220 | 1,696 | -0.43(-6.47%) |
Aug 01, 2024 | 6.440 | 6.670 | 6.132 | 6.650 | 11,089 | +0.12(+1.84%) |
Jul 31, 2024 | 6.540 | 6.970 | 6.410 | 6.530 | 1,875 | -0.11(-1.66%) |
Jul 30, 2024 | 6.270 | 6.820 | 6.270 | 6.640 | 13,312 | +0.37(+5.90%) |
Jul 29, 2024 | 5.970 | 6.290 | 5.970 | 6.270 | 4,080 | +0.24(+3.98%) |
Jul 26, 2024 | 6.050 | 6.320 | 5.940 | 6.030 | 4,411 | +0.02(+0.33%) |
Jul 25, 2024 | 5.410 | 6.350 | 5.208 | 6.010 | 17,228 | +0.80(+15.36%) |
Jul 24, 2024 | 5.360 | 5.360 | 5.210 | 5.210 | 541 | -0.08(-1.51%) |
Jul 23, 2024 | 5.110 | 5.390 | 5.110 | 5.290 | 3,807 | +0.07(+1.34%) |
Jul 22, 2024 | 5.160 | 5.275 | 5.160 | 5.220 | 1,989 | -0.02(-0.38%) |
Jul 19, 2024 | 5.200 | 5.540 | 5.176 | 5.240 | 10,829 | +0.06(+1.16%) |
Jul 18, 2024 | 5.180 | 5.260 | 5.152 | 5.180 | 1,806 | -0.02(-0.38%) |
Jul 17, 2024 | 5.100 | 5.310 | 5.100 | 5.200 | 7,080 | +0.02(+0.39%) |
Jul 16, 2024 | 5.120 | 5.627 | 5.120 | 5.180 | 8,265 | +0.01(+0.19%) |
Jul 15, 2024 | 5.160 | 5.420 | 5.150 | 5.170 | 3,669 | +0.04(+0.78%) |
Jul 12, 2024 | 5.040 | 5.250 | 5.040 | 5.130 | 290,227 | +0.07(+1.38%) |
Jul 11, 2024 | 5.030 | 5.300 | 5.030 | 5.060 | 16,455 | -0.04(-0.78%) |
Jul 10, 2024 | 5.060 | 5.300 | 5.040 | 5.100 | 15,660 | -0.05(-0.97%) |
Jul 09, 2024 | 5.050 | 5.400 | 5.049 | 5.150 | 115,666 | +0.14(+2.79%) |
Jul 08, 2024 | 5.240 | 5.320 | 5.000 | 5.010 | 10,247 | -0.13(-2.53%) |
Jul 05, 2024 | 5.150 | 5.260 | 5.100 | 5.140 | 5,260 | -0.14(-2.65%) |
Jul 03, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 291 | -0.02(-0.38%) |
Jul 02, 2024 | 5.130 | 5.500 | 5.130 | 5.300 | 3,069 | +0.03(+0.57%) |