Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 5.070 | 5.100 | 5.030 | 5.080 | 202,175 | +0.00(+0.00%) |
Oct 09, 2024 | 5.030 | 5.080 | 5.020 | 5.080 | 551,330 | +0.04(+0.79%) |
Oct 08, 2024 | 4.990 | 5.040 | 4.970 | 5.040 | 160,782 | +0.01(+0.20%) |
Oct 07, 2024 | 4.990 | 5.040 | 4.960 | 5.030 | 261,419 | +0.07(+1.41%) |
Oct 04, 2024 | 4.980 | 5.010 | 4.940 | 4.960 | 207,504 | +0.11(+2.27%) |
Oct 03, 2024 | 4.900 | 4.900 | 4.800 | 4.850 | 129,077 | -0.08(-1.62%) |
Oct 02, 2024 | 4.910 | 4.930 | 4.894 | 4.930 | 723,800 | +0.03(+0.61%) |
Oct 01, 2024 | 5.000 | 5.000 | 4.860 | 4.900 | 230,659 | -0.12(-2.39%) |
Sep 30, 2024 | 4.990 | 5.040 | 4.965 | 5.020 | 204,657 | -0.13(-2.52%) |
Sep 27, 2024 | 5.190 | 5.190 | 5.114 | 5.150 | 173,501 | +0.04(+0.78%) |
Sep 26, 2024 | 5.140 | 5.240 | 5.060 | 5.110 | 256,250 | +0.13(+2.61%) |
Sep 25, 2024 | 4.990 | 5.000 | 4.940 | 4.980 | 661,279 | -0.05(-0.99%) |
Sep 24, 2024 | 4.990 | 5.130 | 4.990 | 5.030 | 223,460 | +0.09(+1.82%) |
Sep 23, 2024 | 4.820 | 5.040 | 4.820 | 4.940 | 231,486 | -0.14(-2.76%) |
Sep 20, 2024 | 5.110 | 5.120 | 5.074 | 5.080 | 295,862 | -0.05(-0.97%) |
Sep 19, 2024 | 5.090 | 5.170 | 5.090 | 5.130 | 410,289 | +0.07(+1.38%) |
Sep 18, 2024 | 5.070 | 5.140 | 5.040 | 5.060 | 528,110 | +0.00(+0.00%) |
Sep 17, 2024 | 5.080 | 5.090 | 5.030 | 5.060 | 222,219 | +0.03(+0.60%) |
Sep 16, 2024 | 5.000 | 5.050 | 4.870 | 5.030 | 308,383 | +0.06(+1.21%) |
Sep 13, 2024 | 4.940 | 5.000 | 4.910 | 4.970 | 376,947 | +0.01(+0.20%) |
Sep 12, 2024 | 4.910 | 4.970 | 4.870 | 4.960 | 312,426 | +0.06(+1.22%) |
Sep 11, 2024 | 4.870 | 4.900 | 4.765 | 4.900 | 738,348 | +0.04(+0.82%) |
Sep 10, 2024 | 4.890 | 4.960 | 4.792 | 4.860 | 312,601 | -0.04(-0.82%) |
Sep 09, 2024 | 4.870 | 4.940 | 4.870 | 4.900 | 237,483 | +0.02(+0.41%) |
Sep 06, 2024 | 4.920 | 4.920 | 4.830 | 4.880 | 206,485 | -0.06(-1.21%) |
Sep 05, 2024 | 4.930 | 4.970 | 4.870 | 4.940 | 347,524 | +0.14(+2.92%) |
Sep 04, 2024 | 4.740 | 4.820 | 4.740 | 4.800 | 722,635 | +0.07(+1.48%) |
Sep 03, 2024 | 4.790 | 4.840 | 4.720 | 4.730 | 1,503,350 | -0.16(-3.27%) |
Aug 30, 2024 | 4.870 | 4.890 | 4.835 | 4.890 | 270,490 | +0.07(+1.45%) |
Aug 29, 2024 | 4.840 | 4.860 | 4.810 | 4.820 | 219,152 | -0.01(-0.21%) |
Aug 28, 2024 | 4.850 | 4.900 | 4.810 | 4.830 | 237,624 | -0.06(-1.23%) |
Aug 27, 2024 | 4.770 | 4.930 | 4.770 | 4.890 | 680,523 | +0.11(+2.30%) |
Aug 26, 2024 | 4.900 | 4.900 | 4.780 | 4.780 | 306,624 | -0.06(-1.24%) |
Aug 23, 2024 | 4.730 | 4.845 | 4.730 | 4.840 | 239,557 | +0.09(+1.89%) |
Aug 22, 2024 | 4.771 | 4.780 | 4.730 | 4.750 | 401,879 | -0.03(-0.63%) |
Aug 21, 2024 | 4.750 | 4.780 | 4.730 | 4.780 | 138,655 | +0.09(+1.92%) |
Aug 20, 2024 | 4.660 | 4.730 | 4.660 | 4.690 | 762,930 | -0.02(-0.42%) |
Aug 19, 2024 | 4.680 | 4.750 | 4.670 | 4.710 | 190,825 | +0.03(+0.64%) |
Aug 16, 2024 | 4.610 | 4.710 | 4.610 | 4.680 | 152,831 | +0.06(+1.30%) |
Aug 15, 2024 | 4.648 | 4.660 | 4.600 | 4.620 | 286,100 | +0.03(+0.65%) |
Aug 14, 2024 | 4.710 | 4.710 | 4.550 | 4.590 | 175,206 | +0.01(+0.22%) |
Aug 13, 2024 | 4.480 | 4.600 | 4.480 | 4.580 | 704,198 | +0.09(+2.00%) |
Aug 12, 2024 | 4.600 | 4.600 | 4.420 | 4.490 | 275,136 | -0.02(-0.44%) |
Aug 09, 2024 | 4.490 | 4.520 | 4.468 | 4.510 | 283,967 | +0.00(+0.00%) |
Aug 08, 2024 | 4.538 | 4.538 | 4.430 | 4.510 | 354,852 | +0.05(+1.12%) |
Aug 07, 2024 | 4.550 | 4.570 | 4.450 | 4.460 | 534,505 | -0.06(-1.33%) |
Aug 06, 2024 | 4.530 | 4.530 | 4.300 | 4.520 | 1,296,200 | +0.04(+0.89%) |
Aug 05, 2024 | 4.380 | 4.520 | 4.350 | 4.480 | 329,231 | -0.06(-1.32%) |
Aug 02, 2024 | 4.540 | 4.620 | 4.470 | 4.540 | 268,926 | -0.20(-4.12%) |