Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.560 | 4.660 | 4.480 | 4.620 | 407,989 | +0.05(+1.09%) |
Oct 17, 2024 | 4.680 | 4.780 | 4.530 | 4.570 | 180,512 | -0.11(-2.35%) |
Oct 16, 2024 | 4.650 | 4.680 | 4.500 | 4.680 | 213,764 | +0.02(+0.43%) |
Oct 15, 2024 | 4.720 | 4.910 | 4.600 | 4.660 | 294,773 | -0.07(-1.48%) |
Oct 14, 2024 | 4.520 | 4.740 | 4.420 | 4.730 | 239,725 | +0.20(+4.42%) |
Oct 11, 2024 | 4.260 | 4.595 | 4.211 | 4.530 | 264,193 | +0.28(+6.59%) |
Oct 10, 2024 | 4.570 | 4.570 | 4.180 | 4.250 | 526,400 | -0.40(-8.60%) |
Oct 09, 2024 | 4.520 | 4.690 | 4.470 | 4.650 | 255,433 | +0.10(+2.20%) |
Oct 08, 2024 | 4.640 | 4.765 | 4.500 | 4.550 | 323,499 | -0.10(-2.15%) |
Oct 07, 2024 | 4.840 | 4.870 | 4.630 | 4.650 | 202,659 | -0.22(-4.52%) |
Oct 04, 2024 | 4.680 | 4.885 | 4.586 | 4.870 | 308,463 | +0.31(+6.80%) |
Oct 03, 2024 | 4.870 | 4.895 | 4.510 | 4.560 | 513,221 | -0.29(-5.98%) |
Oct 02, 2024 | 5.030 | 5.220 | 4.840 | 4.850 | 510,240 | -0.25(-4.90%) |
Oct 01, 2024 | 5.440 | 5.470 | 5.060 | 5.100 | 363,269 | -0.38(-6.93%) |
Sep 30, 2024 | 5.310 | 5.810 | 5.310 | 5.480 | 639,759 | +0.17(+3.20%) |
Sep 27, 2024 | 5.190 | 5.530 | 5.171 | 5.310 | 420,650 | +0.14(+2.71%) |
Sep 26, 2024 | 5.030 | 5.240 | 4.970 | 5.170 | 388,609 | +0.14(+2.78%) |
Sep 25, 2024 | 5.170 | 5.195 | 4.940 | 5.030 | 328,338 | -0.14(-2.71%) |
Sep 24, 2024 | 5.360 | 5.360 | 5.020 | 5.170 | 528,072 | -0.13(-2.45%) |
Sep 23, 2024 | 6.170 | 6.170 | 5.290 | 5.300 | 557,556 | -0.54(-9.25%) |
Sep 20, 2024 | 6.140 | 6.380 | 5.810 | 5.840 | 980,285 | -0.15(-2.50%) |
Sep 19, 2024 | 6.150 | 6.270 | 5.970 | 5.990 | 254,130 | -0.06(-0.99%) |
Sep 18, 2024 | 6.230 | 6.490 | 5.870 | 6.050 | 348,854 | -0.18(-2.89%) |
Sep 17, 2024 | 6.110 | 6.530 | 6.110 | 6.230 | 412,982 | +0.15(+2.47%) |
Sep 16, 2024 | 6.200 | 6.290 | 6.010 | 6.080 | 273,562 | -0.18(-2.88%) |
Sep 13, 2024 | 5.940 | 6.308 | 5.910 | 6.260 | 412,736 | +0.33(+5.56%) |
Sep 12, 2024 | 5.630 | 6.140 | 5.443 | 5.930 | 428,875 | +0.29(+5.14%) |
Sep 11, 2024 | 5.450 | 5.670 | 5.360 | 5.640 | 238,777 | +0.18(+3.30%) |
Sep 10, 2024 | 5.140 | 5.480 | 5.032 | 5.460 | 245,710 | +0.33(+6.43%) |
Sep 09, 2024 | 4.950 | 5.400 | 4.950 | 5.130 | 288,309 | +0.18(+3.64%) |
Sep 06, 2024 | 4.990 | 5.100 | 4.810 | 4.950 | 204,622 | -0.05(-1.00%) |
Sep 05, 2024 | 4.870 | 5.060 | 4.810 | 5.000 | 447,897 | +0.15(+3.09%) |
Sep 04, 2024 | 4.910 | 5.020 | 4.745 | 4.850 | 330,753 | -0.10(-2.02%) |
Sep 03, 2024 | 5.150 | 5.330 | 4.930 | 4.950 | 415,523 | -0.20(-3.88%) |
Aug 30, 2024 | 5.030 | 5.191 | 4.990 | 5.150 | 260,191 | +0.16(+3.21%) |
Aug 29, 2024 | 5.140 | 5.290 | 4.950 | 4.990 | 277,670 | -0.12(-2.35%) |
Aug 28, 2024 | 5.530 | 5.633 | 5.100 | 5.110 | 399,584 | -0.52(-9.24%) |
Aug 27, 2024 | 5.790 | 5.960 | 5.480 | 5.630 | 428,739 | -0.24(-4.09%) |
Aug 26, 2024 | 5.850 | 5.990 | 5.500 | 5.870 | 762,375 | +0.07(+1.21%) |
Aug 23, 2024 | 5.480 | 6.100 | 5.480 | 5.800 | 609,873 | +0.33(+6.03%) |
Aug 22, 2024 | 5.180 | 5.670 | 5.110 | 5.470 | 488,354 | +0.28(+5.39%) |
Aug 21, 2024 | 5.000 | 5.220 | 4.945 | 5.190 | 244,107 | +0.24(+4.85%) |
Aug 20, 2024 | 5.060 | 5.227 | 4.910 | 4.950 | 273,619 | -0.14(-2.75%) |
Aug 19, 2024 | 5.250 | 5.420 | 4.940 | 5.090 | 449,806 | -0.19(-3.60%) |
Aug 16, 2024 | 5.140 | 5.430 | 5.070 | 5.280 | 354,999 | +0.11(+2.13%) |
Aug 15, 2024 | 4.660 | 5.170 | 4.625 | 5.170 | 569,002 | +0.59(+12.88%) |
Aug 14, 2024 | 4.710 | 4.820 | 4.410 | 4.580 | 650,335 | -0.13(-2.76%) |
Aug 13, 2024 | 5.200 | 5.250 | 4.680 | 4.710 | 956,061 | -0.42(-8.19%) |
Aug 12, 2024 | 5.090 | 5.264 | 4.910 | 5.130 | 406,663 | +0.04(+0.79%) |
Aug 09, 2024 | 5.160 | 5.270 | 5.020 | 5.090 | 265,879 | -0.19(-3.60%) |
Aug 08, 2024 | 5.120 | 5.440 | 5.060 | 5.280 | 329,741 | +0.20(+3.94%) |
Aug 07, 2024 | 5.550 | 5.595 | 5.060 | 5.080 | 518,907 | -0.35(-6.45%) |
Aug 06, 2024 | 5.300 | 5.750 | 5.171 | 5.430 | 476,946 | +0.19(+3.63%) |
Aug 05, 2024 | 5.480 | 5.530 | 5.050 | 5.240 | 618,011 | -0.39(-6.93%) |
Aug 02, 2024 | 5.690 | 6.060 | 5.580 | 5.630 | 661,068 | -0.34(-5.70%) |