Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 4.690 | 4.860 | 4.680 | 4.840 | 3,119,846 | +0.13(+2.76%) |
Oct 07, 2024 | 4.820 | 4.840 | 4.645 | 4.710 | 3,547,170 | -0.13(-2.69%) |
Oct 04, 2024 | 4.960 | 4.980 | 4.780 | 4.840 | 2,391,975 | +0.00(+0.00%) |
Oct 03, 2024 | 4.730 | 4.850 | 4.725 | 4.840 | 2,661,851 | +0.05(+1.04%) |
Oct 02, 2024 | 4.800 | 4.880 | 4.740 | 4.790 | 2,867,999 | -0.03(-0.62%) |
Oct 01, 2024 | 4.890 | 4.900 | 4.800 | 4.820 | 3,195,546 | -0.10(-2.03%) |
Sep 30, 2024 | 4.920 | 5.030 | 4.870 | 4.920 | 2,790,453 | -0.05(-1.01%) |
Sep 27, 2024 | 5.020 | 5.080 | 4.960 | 4.970 | 1,917,993 | +0.01(+0.20%) |
Sep 26, 2024 | 5.000 | 5.005 | 4.900 | 4.960 | 2,295,632 | +0.04(+0.81%) |
Sep 25, 2024 | 5.080 | 5.110 | 4.895 | 4.920 | 2,421,366 | -0.19(-3.72%) |
Sep 24, 2024 | 5.200 | 5.200 | 5.095 | 5.110 | 1,696,262 | -0.05(-0.97%) |
Sep 23, 2024 | 5.180 | 5.245 | 5.130 | 5.160 | 1,936,246 | +0.01(+0.19%) |
Sep 20, 2024 | 5.170 | 5.180 | 5.080 | 5.150 | 5,886,229 | -0.03(-0.58%) |
Sep 19, 2024 | 5.200 | 5.260 | 5.080 | 5.180 | 3,394,623 | +0.14(+2.78%) |
Sep 18, 2024 | 5.040 | 5.215 | 5.015 | 5.040 | 2,295,935 | -0.02(-0.40%) |
Sep 17, 2024 | 5.090 | 5.170 | 5.050 | 5.060 | 2,025,379 | +0.04(+0.80%) |
Sep 16, 2024 | 5.100 | 5.115 | 4.970 | 5.020 | 2,103,423 | -0.08(-1.57%) |
Sep 13, 2024 | 5.110 | 5.150 | 5.070 | 5.100 | 3,049,016 | +0.04(+0.79%) |
Sep 12, 2024 | 5.080 | 5.120 | 4.985 | 5.060 | 2,348,658 | +0.03(+0.60%) |
Sep 11, 2024 | 4.930 | 5.065 | 4.920 | 5.030 | 2,977,065 | +0.07(+1.41%) |
Sep 10, 2024 | 4.930 | 5.000 | 4.820 | 4.960 | 3,680,199 | +0.04(+0.81%) |
Sep 09, 2024 | 4.930 | 5.005 | 4.900 | 4.920 | 2,779,873 | +0.01(+0.20%) |
Sep 06, 2024 | 5.020 | 5.090 | 4.860 | 4.910 | 3,264,948 | -0.12(-2.39%) |
Sep 05, 2024 | 5.030 | 5.090 | 4.950 | 5.030 | 3,607,301 | -0.01(-0.20%) |
Sep 04, 2024 | 5.050 | 5.185 | 5.010 | 5.040 | 3,904,382 | -0.07(-1.37%) |
Sep 03, 2024 | 5.260 | 5.340 | 5.100 | 5.110 | 5,347,291 | -0.22(-4.13%) |
Aug 30, 2024 | 5.370 | 5.410 | 5.270 | 5.330 | 3,182,656 | -0.01(-0.19%) |
Aug 29, 2024 | 5.300 | 5.470 | 5.290 | 5.340 | 5,011,222 | +0.13(+2.50%) |
Aug 28, 2024 | 5.290 | 5.315 | 5.180 | 5.210 | 2,846,492 | -0.10(-1.88%) |
Aug 27, 2024 | 5.310 | 5.340 | 5.260 | 5.310 | 3,474,099 | -0.05(-0.93%) |
Aug 26, 2024 | 5.340 | 5.450 | 5.320 | 5.360 | 2,316,758 | +0.02(+0.37%) |
Aug 23, 2024 | 5.280 | 5.400 | 5.265 | 5.340 | 3,314,280 | +0.09(+1.71%) |
Aug 22, 2024 | 5.390 | 5.435 | 5.215 | 5.250 | 1,829,632 | -0.14(-2.60%) |
Aug 21, 2024 | 5.470 | 5.470 | 5.340 | 5.390 | 1,790,364 | -0.06(-1.10%) |
Aug 20, 2024 | 5.540 | 5.570 | 5.405 | 5.450 | 2,491,667 | -0.09(-1.62%) |
Aug 19, 2024 | 5.420 | 5.550 | 5.400 | 5.540 | 3,698,728 | +0.12(+2.21%) |
Aug 16, 2024 | 5.420 | 5.500 | 5.400 | 5.420 | 2,899,125 | -0.01(-0.18%) |
Aug 15, 2024 | 5.320 | 5.550 | 5.305 | 5.430 | 4,261,638 | +0.24(+4.62%) |
Aug 14, 2024 | 5.280 | 5.310 | 5.160 | 5.190 | 2,254,686 | -0.08(-1.52%) |
Aug 13, 2024 | 5.170 | 5.330 | 5.130 | 5.270 | 2,743,079 | +0.14(+2.73%) |
Aug 12, 2024 | 5.360 | 5.410 | 5.120 | 5.130 | 4,122,423 | -0.22(-4.11%) |
Aug 09, 2024 | 5.350 | 5.405 | 5.135 | 5.350 | 5,712,419 | +0.00(+0.00%) |
Aug 08, 2024 | 4.870 | 5.370 | 4.870 | 5.350 | 12,773,794 | +0.42(+8.52%) |
Aug 07, 2024 | 4.900 | 5.050 | 4.870 | 4.930 | 8,623,569 | +0.04(+0.82%) |
Aug 06, 2024 | 4.680 | 5.060 | 4.655 | 4.890 | 8,377,325 | +0.22(+4.71%) |
Aug 05, 2024 | 4.440 | 4.720 | 4.400 | 4.670 | 5,884,169 | -0.22(-4.50%) |
Aug 02, 2024 | 4.900 | 4.975 | 4.810 | 4.890 | 4,973,015 | -0.24(-4.68%) |