Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.050 | 5.150 | 5.050 | 5.120 | 26,889 | -0.01(-0.19%) |
Oct 17, 2024 | 5.127 | 5.130 | 5.110 | 5.130 | 40,412 | -0.03(-0.58%) |
Oct 16, 2024 | 5.200 | 5.210 | 5.130 | 5.160 | 43,029 | +0.02(+0.29%) |
Oct 15, 2024 | 5.170 | 5.183 | 5.020 | 5.145 | 21,288 | -0.04(-0.77%) |
Oct 14, 2024 | 5.260 | 5.264 | 5.170 | 5.185 | 30,984 | -0.02(-0.29%) |
Oct 11, 2024 | 5.210 | 5.290 | 5.200 | 5.200 | 19,526 | +0.06(+1.17%) |
Oct 10, 2024 | 5.020 | 5.140 | 5.020 | 5.140 | 71,578 | +0.18(+3.63%) |
Oct 09, 2024 | 5.050 | 5.180 | 4.920 | 4.960 | 44,280 | -0.17(-3.31%) |
Oct 08, 2024 | 5.140 | 5.140 | 4.960 | 5.130 | 50,070 | -0.02(-0.34%) |
Oct 07, 2024 | 5.210 | 5.250 | 5.140 | 5.147 | 39,142 | -0.06(-1.20%) |
Oct 04, 2024 | 5.170 | 5.210 | 5.000 | 5.210 | 36,589 | +0.00(+0.10%) |
Oct 03, 2024 | 5.490 | 5.490 | 5.070 | 5.205 | 37,665 | -0.13(-2.53%) |
Oct 02, 2024 | 5.350 | 5.390 | 5.170 | 5.340 | 44,049 | -0.07(-1.20%) |
Oct 01, 2024 | 5.240 | 5.440 | 5.240 | 5.405 | 63,079 | -0.08(-1.37%) |
Sep 30, 2024 | 5.450 | 5.490 | 5.360 | 5.480 | 45,506 | +0.12(+2.24%) |
Sep 27, 2024 | 5.530 | 5.530 | 5.349 | 5.360 | 29,780 | +0.05(+0.94%) |
Sep 26, 2024 | 5.250 | 5.310 | 5.150 | 5.310 | 53,184 | +0.14(+2.71%) |
Sep 25, 2024 | 5.050 | 5.240 | 5.050 | 5.170 | 45,168 | +0.15(+2.99%) |
Sep 24, 2024 | 4.960 | 5.040 | 4.800 | 5.020 | 36,005 | +0.24(+5.02%) |
Sep 23, 2024 | 4.700 | 4.780 | 4.700 | 4.780 | 55,258 | +0.08(+1.70%) |
Sep 20, 2024 | 4.750 | 4.750 | 4.650 | 4.700 | 32,115 | -0.06(-1.36%) |
Sep 19, 2024 | 4.775 | 4.790 | 4.740 | 4.765 | 46,323 | +0.25(+5.42%) |
Sep 18, 2024 | 4.534 | 4.600 | 4.520 | 4.520 | 25,478 | +0.02(+0.44%) |
Sep 17, 2024 | 4.530 | 4.590 | 4.500 | 4.500 | 62,663 | -0.08(-1.75%) |
Sep 16, 2024 | 4.585 | 4.680 | 4.550 | 4.580 | 37,759 | -0.04(-0.95%) |
Sep 13, 2024 | 4.600 | 4.740 | 4.550 | 4.624 | 48,834 | -0.05(-0.99%) |
Sep 12, 2024 | 4.460 | 4.670 | 4.460 | 4.670 | 75,568 | +0.08(+1.81%) |
Sep 11, 2024 | 4.700 | 4.750 | 4.510 | 4.587 | 49,108 | -0.07(-1.57%) |
Sep 10, 2024 | 4.700 | 4.750 | 4.510 | 4.660 | 80,659 | -0.02(-0.43%) |
Sep 09, 2024 | 4.500 | 4.690 | 4.500 | 4.680 | 62,093 | +0.26(+5.88%) |
Sep 06, 2024 | 4.400 | 4.520 | 4.380 | 4.420 | 25,541 | -0.08(-1.67%) |
Sep 05, 2024 | 4.460 | 4.710 | 4.440 | 4.495 | 48,235 | +0.01(+0.33%) |
Sep 04, 2024 | 4.400 | 4.532 | 4.400 | 4.480 | 26,958 | -0.02(-0.44%) |
Sep 03, 2024 | 4.720 | 4.810 | 4.480 | 4.500 | 38,169 | -0.16(-3.43%) |
Aug 30, 2024 | 4.970 | 4.970 | 4.620 | 4.660 | 80,804 | -0.06(-1.27%) |
Aug 29, 2024 | 4.620 | 4.760 | 4.620 | 4.720 | 109,592 | +0.11(+2.39%) |
Aug 28, 2024 | 4.600 | 4.640 | 4.580 | 4.610 | 59,848 | +0.06(+1.32%) |
Aug 27, 2024 | 4.980 | 4.980 | 4.250 | 4.550 | 37,233 | -0.05(-1.09%) |
Aug 26, 2024 | 4.590 | 4.622 | 4.590 | 4.600 | 18,490 | +0.01(+0.22%) |
Aug 23, 2024 | 4.640 | 4.640 | 4.500 | 4.590 | 19,786 | +0.02(+0.44%) |
Aug 22, 2024 | 4.650 | 4.725 | 4.470 | 4.570 | 159,401 | -0.00(-0.04%) |
Aug 21, 2024 | 4.420 | 4.572 | 4.420 | 4.572 | 158,422 | +0.37(+8.86%) |
Aug 20, 2024 | 4.370 | 4.370 | 4.180 | 4.200 | 32,626 | +0.01(+0.24%) |
Aug 19, 2024 | 4.050 | 4.200 | 4.050 | 4.190 | 64,134 | +0.10(+2.44%) |
Aug 16, 2024 | 3.990 | 4.090 | 3.990 | 4.090 | 19,573 | +0.00(+0.12%) |
Aug 15, 2024 | 3.930 | 4.090 | 3.930 | 4.085 | 62,718 | +0.06(+1.49%) |
Aug 14, 2024 | 3.930 | 4.030 | 3.930 | 4.025 | 34,428 | -0.00(-0.12%) |
Aug 13, 2024 | 3.940 | 4.030 | 3.920 | 4.030 | 98,459 | +0.09(+2.15%) |
Aug 12, 2024 | 3.950 | 4.000 | 3.860 | 3.945 | 71,013 | +0.03(+0.90%) |
Aug 09, 2024 | 3.950 | 3.950 | 3.870 | 3.910 | 34,060 | +0.01(+0.26%) |
Aug 08, 2024 | 3.730 | 3.900 | 3.730 | 3.900 | 143,428 | +0.10(+2.69%) |
Aug 07, 2024 | 3.760 | 3.900 | 3.760 | 3.798 | 32,796 | +0.03(+0.88%) |
Aug 06, 2024 | 3.700 | 3.780 | 3.694 | 3.765 | 83,671 | +0.01(+0.27%) |
Aug 05, 2024 | 3.700 | 3.850 | 3.660 | 3.755 | 65,580 | -0.10(-2.47%) |
Aug 02, 2024 | 3.925 | 3.950 | 3.830 | 3.850 | 35,798 | -0.09(-2.28%) |