Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.060 | 5.125 | 4.950 | 5.050 | 805,404 | -0.01(-0.20%) |
Oct 17, 2024 | 4.970 | 5.060 | 4.920 | 5.060 | 611,941 | +0.08(+1.61%) |
Oct 16, 2024 | 4.940 | 5.000 | 4.875 | 4.980 | 755,247 | +0.08(+1.63%) |
Oct 15, 2024 | 4.810 | 4.970 | 4.750 | 4.900 | 521,288 | +0.11(+2.30%) |
Oct 14, 2024 | 4.760 | 4.810 | 4.705 | 4.790 | 564,860 | +0.03(+0.63%) |
Oct 11, 2024 | 4.640 | 4.770 | 4.640 | 4.760 | 467,201 | +0.10(+2.15%) |
Oct 10, 2024 | 4.590 | 4.670 | 4.560 | 4.660 | 369,686 | +0.00(+0.00%) |
Oct 09, 2024 | 4.700 | 4.745 | 4.650 | 4.660 | 352,290 | -0.04(-0.85%) |
Oct 08, 2024 | 4.650 | 4.710 | 4.590 | 4.700 | 639,081 | +0.06(+1.29%) |
Oct 07, 2024 | 4.740 | 4.740 | 4.590 | 4.640 | 500,403 | -0.11(-2.32%) |
Oct 04, 2024 | 4.790 | 4.800 | 4.705 | 4.750 | 415,235 | +0.05(+1.06%) |
Oct 03, 2024 | 4.740 | 4.765 | 4.655 | 4.700 | 473,545 | -0.08(-1.67%) |
Oct 02, 2024 | 4.810 | 4.840 | 4.715 | 4.780 | 616,719 | -0.06(-1.24%) |
Oct 01, 2024 | 4.910 | 4.920 | 4.810 | 4.840 | 544,274 | -0.12(-2.42%) |
Sep 30, 2024 | 4.850 | 4.970 | 4.850 | 4.960 | 460,305 | +0.07(+1.43%) |
Sep 27, 2024 | 4.880 | 4.946 | 4.845 | 4.890 | 705,135 | +0.05(+1.03%) |
Sep 26, 2024 | 4.950 | 4.980 | 4.790 | 4.840 | 571,919 | -0.03(-0.62%) |
Sep 25, 2024 | 5.030 | 5.030 | 4.840 | 4.870 | 698,553 | -0.18(-3.56%) |
Sep 24, 2024 | 5.110 | 5.110 | 4.984 | 5.050 | 659,555 | -0.02(-0.39%) |
Sep 23, 2024 | 5.190 | 5.240 | 5.070 | 5.070 | 526,956 | -0.10(-1.93%) |
Sep 20, 2024 | 5.170 | 5.350 | 5.110 | 5.170 | 1,864,604 | +0.00(+0.00%) |
Sep 19, 2024 | 5.000 | 5.190 | 5.000 | 5.170 | 728,919 | +0.24(+4.87%) |
Sep 18, 2024 | 4.910 | 5.020 | 4.840 | 4.930 | 914,160 | +0.01(+0.20%) |
Sep 17, 2024 | 4.960 | 4.980 | 4.855 | 4.920 | 730,755 | +0.02(+0.41%) |
Sep 16, 2024 | 4.840 | 4.965 | 4.835 | 4.900 | 719,122 | +0.09(+1.87%) |
Sep 13, 2024 | 4.780 | 4.855 | 4.750 | 4.810 | 743,989 | +0.09(+1.91%) |
Sep 12, 2024 | 4.710 | 4.770 | 4.685 | 4.720 | 631,003 | +0.03(+0.64%) |
Sep 11, 2024 | 4.690 | 4.735 | 4.620 | 4.690 | 625,682 | -0.05(-1.05%) |
Sep 10, 2024 | 4.890 | 4.950 | 4.700 | 4.740 | 529,891 | -0.16(-3.27%) |
Sep 09, 2024 | 4.880 | 5.010 | 4.870 | 4.900 | 827,720 | -0.02(-0.41%) |
Sep 06, 2024 | 5.100 | 5.130 | 4.865 | 4.920 | 1,036,611 | -0.16(-3.15%) |
Sep 05, 2024 | 5.100 | 5.140 | 5.050 | 5.080 | 469,392 | -0.03(-0.59%) |
Sep 04, 2024 | 5.120 | 5.205 | 5.060 | 5.110 | 611,383 | -0.03(-0.58%) |
Sep 03, 2024 | 5.230 | 5.270 | 5.120 | 5.140 | 709,741 | -0.11(-2.10%) |
Aug 30, 2024 | 5.360 | 5.360 | 5.160 | 5.250 | 829,321 | -0.07(-1.32%) |
Aug 29, 2024 | 5.310 | 5.360 | 5.240 | 5.320 | 801,613 | +0.07(+1.33%) |
Aug 28, 2024 | 5.290 | 5.315 | 5.180 | 5.250 | 773,368 | -0.05(-0.94%) |
Aug 27, 2024 | 5.390 | 5.460 | 5.250 | 5.300 | 811,198 | -0.12(-2.21%) |
Aug 26, 2024 | 5.560 | 5.620 | 5.410 | 5.420 | 634,455 | -0.09(-1.63%) |
Aug 23, 2024 | 5.500 | 5.560 | 5.420 | 5.510 | 796,326 | +0.06(+1.10%) |
Aug 22, 2024 | 5.600 | 5.640 | 5.430 | 5.450 | 732,199 | -0.16(-2.85%) |
Aug 21, 2024 | 5.600 | 5.631 | 5.540 | 5.610 | 655,574 | +0.06(+1.08%) |
Aug 20, 2024 | 5.460 | 5.570 | 5.450 | 5.550 | 947,689 | +0.09(+1.65%) |
Aug 19, 2024 | 5.310 | 5.460 | 5.250 | 5.460 | 855,531 | +0.19(+3.61%) |
Aug 16, 2024 | 5.250 | 5.290 | 5.205 | 5.270 | 4,377,430 | -0.01(-0.19%) |
Aug 15, 2024 | 5.240 | 5.280 | 5.185 | 5.280 | 1,064,028 | +0.15(+2.92%) |
Aug 14, 2024 | 5.340 | 5.400 | 5.090 | 5.130 | 1,467,804 | -0.20(-3.75%) |
Aug 13, 2024 | 5.150 | 5.335 | 5.130 | 5.330 | 969,653 | +0.24(+4.72%) |
Aug 12, 2024 | 5.100 | 5.160 | 5.015 | 5.090 | 1,025,457 | -0.02(-0.39%) |
Aug 09, 2024 | 5.240 | 5.290 | 5.070 | 5.110 | 1,196,765 | -0.11(-2.11%) |
Aug 08, 2024 | 5.090 | 5.245 | 5.076 | 5.220 | 1,128,589 | +0.19(+3.78%) |
Aug 07, 2024 | 5.160 | 5.240 | 5.020 | 5.030 | 1,192,893 | -0.05(-0.98%) |
Aug 06, 2024 | 5.050 | 5.170 | 5.000 | 5.080 | 1,304,892 | +0.06(+1.20%) |
Aug 05, 2024 | 4.900 | 5.075 | 4.852 | 5.020 | 2,222,651 | -0.23(-4.38%) |
Aug 02, 2024 | 5.190 | 5.265 | 5.040 | 5.250 | 2,490,437 | -0.15(-2.78%) |