Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 4.950 | 5.115 | 4.800 | 4.850 | 6,370 | -0.08(-1.62%) |
Oct 14, 2024 | 5.210 | 5.210 | 4.930 | 4.930 | 1,806 | -0.39(-7.33%) |
Oct 11, 2024 | 5.030 | 5.320 | 4.920 | 5.320 | 16,034 | +0.17(+3.30%) |
Oct 10, 2024 | 5.350 | 5.370 | 4.950 | 5.150 | 5,365 | -0.21(-3.92%) |
Oct 09, 2024 | 4.981 | 5.360 | 4.981 | 5.360 | 3,174 | +0.13(+2.49%) |
Oct 08, 2024 | 5.280 | 5.380 | 4.980 | 5.230 | 2,869 | +0.11(+2.05%) |
Oct 07, 2024 | 5.440 | 5.440 | 4.980 | 5.125 | 7,108 | -0.28(-5.09%) |
Oct 04, 2024 | 5.450 | 5.450 | 4.990 | 5.400 | 7,597 | +0.26(+5.06%) |
Oct 03, 2024 | 5.060 | 5.140 | 4.980 | 5.140 | 8,875 | +0.19(+3.84%) |
Oct 02, 2024 | 5.170 | 5.410 | 4.950 | 4.950 | 10,882 | -0.19(-3.70%) |
Oct 01, 2024 | 5.175 | 5.440 | 5.140 | 5.140 | 16,330 | -0.29(-5.34%) |
Sep 30, 2024 | 5.450 | 5.450 | 5.150 | 5.430 | 9,924 | +0.40(+7.95%) |
Sep 27, 2024 | 5.077 | 5.140 | 5.005 | 5.030 | 5,407 | -0.02(-0.40%) |
Sep 26, 2024 | 5.150 | 5.200 | 5.050 | 5.050 | 1,877 | +0.10(+1.97%) |
Sep 25, 2024 | 4.610 | 5.005 | 4.610 | 4.952 | 2,034 | -0.11(-2.12%) |
Sep 24, 2024 | 5.130 | 5.130 | 5.000 | 5.060 | 29,357 | +0.19(+3.90%) |
Sep 23, 2024 | 5.090 | 5.450 | 4.870 | 4.870 | 3,048 | -0.15(-2.99%) |
Sep 20, 2024 | 5.100 | 5.100 | 4.800 | 5.020 | 6,077 | -0.06(-1.18%) |
Sep 19, 2024 | 5.000 | 5.090 | 4.750 | 5.080 | 5,075 | +0.08(+1.60%) |
Sep 18, 2024 | 4.925 | 5.000 | 4.820 | 5.000 | 9,161 | +0.12(+2.46%) |
Sep 17, 2024 | 5.050 | 5.450 | 4.880 | 4.880 | 2,147 | +0.07(+1.43%) |
Sep 16, 2024 | 5.100 | 5.500 | 4.630 | 4.811 | 11,862 | -0.24(-4.73%) |
Sep 13, 2024 | 4.850 | 5.080 | 4.610 | 5.050 | 5,470 | +0.19(+3.87%) |
Sep 12, 2024 | 4.600 | 5.089 | 4.600 | 4.862 | 3,061 | -0.09(-1.78%) |
Sep 11, 2024 | 4.920 | 5.090 | 4.810 | 4.950 | 4,604 | +0.06(+1.23%) |
Sep 10, 2024 | 5.010 | 5.190 | 4.890 | 4.890 | 238,721 | +0.09(+1.87%) |
Sep 09, 2024 | 3.870 | 5.350 | 3.870 | 4.800 | 403,347 | -0.40(-7.69%) |
Sep 06, 2024 | 5.120 | 5.220 | 4.923 | 5.200 | 239,322 | +0.20(+3.90%) |
Sep 05, 2024 | 4.885 | 5.110 | 4.885 | 5.005 | 1,411 | +0.04(+0.91%) |
Sep 04, 2024 | 5.060 | 5.430 | 4.940 | 4.960 | 235,984 | -0.10(-1.98%) |
Sep 03, 2024 | 5.200 | 5.480 | 4.900 | 5.060 | 15,471 | -0.50(-8.99%) |
Aug 30, 2024 | 5.550 | 5.560 | 5.550 | 5.560 | 4,155 | +0.36(+6.95%) |
Aug 29, 2024 | 5.500 | 5.550 | 5.150 | 5.199 | 3,837 | -0.21(-3.91%) |
Aug 28, 2024 | 5.410 | 5.480 | 5.400 | 5.410 | 5,010 | +0.08(+1.50%) |
Aug 27, 2024 | 5.510 | 5.510 | 5.150 | 5.330 | 1,531 | -0.18(-3.27%) |
Aug 26, 2024 | 5.470 | 5.510 | 5.470 | 5.510 | 555 | +0.25(+4.75%) |
Aug 23, 2024 | 5.200 | 5.400 | 5.000 | 5.260 | 4,945 | -0.12(-2.23%) |
Aug 22, 2024 | 5.000 | 5.400 | 5.000 | 5.380 | 7,825 | +0.07(+1.32%) |
Aug 21, 2024 | 5.190 | 5.360 | 4.930 | 5.310 | 4,148 | +0.11(+2.12%) |
Aug 20, 2024 | 5.000 | 5.200 | 5.000 | 5.200 | 3,646 | -0.10(-1.89%) |
Aug 19, 2024 | 5.300 | 5.300 | 4.970 | 5.300 | 4,774 | +0.27(+5.37%) |
Aug 16, 2024 | 4.900 | 5.225 | 4.900 | 5.030 | 3,546 | -0.27(-5.09%) |
Aug 15, 2024 | 5.000 | 5.300 | 5.000 | 5.300 | 1,790 | +0.10(+1.92%) |
Aug 14, 2024 | 4.910 | 5.200 | 4.910 | 5.200 | 894 | +0.30(+6.12%) |
Aug 13, 2024 | 4.370 | 5.199 | 4.370 | 4.900 | 2,095 | -0.30(-5.77%) |
Aug 12, 2024 | 4.990 | 5.200 | 4.880 | 5.200 | 9,434 | +0.02(+0.39%) |
Aug 09, 2024 | 5.055 | 5.200 | 5.050 | 5.180 | 985 | +0.28(+5.71%) |
Aug 08, 2024 | 4.850 | 5.030 | 4.850 | 4.900 | 1,125 | -0.30(-5.77%) |
Aug 07, 2024 | 5.100 | 5.200 | 4.650 | 5.200 | 3,423 | +0.35(+7.22%) |
Aug 06, 2024 | 4.750 | 4.850 | 4.610 | 4.850 | 2,835 | +0.12(+2.54%) |
Aug 05, 2024 | 4.855 | 5.200 | 4.410 | 4.730 | 5,114 | -0.32(-6.34%) |
Aug 02, 2024 | 5.190 | 5.200 | 4.850 | 5.050 | 2,919 | -0.02(-0.30%) |