Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 4.480 | 4.580 | 4.300 | 4.360 | 280,265 | +0.04(+1.04%) |
Oct 11, 2024 | 4.160 | 4.360 | 4.150 | 4.315 | 315,476 | +0.25(+6.02%) |
Oct 10, 2024 | 4.110 | 4.135 | 4.010 | 4.070 | 151,449 | -0.07(-1.69%) |
Oct 09, 2024 | 4.250 | 4.300 | 4.120 | 4.140 | 177,551 | -0.13(-3.04%) |
Oct 08, 2024 | 4.440 | 4.470 | 4.240 | 4.270 | 254,584 | -0.17(-3.83%) |
Oct 07, 2024 | 4.630 | 4.700 | 4.350 | 4.440 | 338,839 | -0.22(-4.72%) |
Oct 04, 2024 | 4.700 | 4.850 | 4.630 | 4.660 | 480,166 | +0.00(+0.00%) |
Oct 03, 2024 | 4.640 | 4.730 | 4.540 | 4.660 | 194,217 | -0.05(-1.06%) |
Oct 02, 2024 | 4.680 | 4.780 | 4.600 | 4.710 | 220,527 | -0.03(-0.63%) |
Oct 01, 2024 | 4.990 | 5.052 | 4.610 | 4.740 | 365,660 | -0.31(-6.14%) |
Sep 30, 2024 | 5.040 | 5.200 | 4.900 | 5.050 | 614,906 | -0.19(-3.63%) |
Sep 27, 2024 | 5.240 | 5.360 | 5.140 | 5.240 | 495,625 | +0.07(+1.35%) |
Sep 26, 2024 | 5.060 | 5.330 | 5.040 | 5.170 | 496,271 | +0.22(+4.44%) |
Sep 25, 2024 | 5.060 | 5.170 | 4.940 | 4.950 | 388,946 | -0.12(-2.37%) |
Sep 24, 2024 | 4.790 | 5.080 | 4.700 | 5.070 | 510,758 | +0.40(+8.57%) |
Sep 23, 2024 | 4.460 | 4.800 | 4.420 | 4.670 | 778,866 | +0.27(+6.14%) |
Sep 20, 2024 | 4.560 | 4.585 | 4.340 | 4.400 | 536,865 | -0.11(-2.44%) |
Sep 19, 2024 | 4.540 | 4.700 | 4.490 | 4.510 | 487,506 | +0.20(+4.64%) |
Sep 18, 2024 | 4.470 | 4.720 | 4.310 | 4.310 | 456,710 | -0.23(-5.07%) |
Sep 17, 2024 | 4.540 | 4.720 | 4.490 | 4.540 | 365,586 | +0.10(+2.25%) |
Sep 16, 2024 | 4.520 | 4.540 | 4.371 | 4.440 | 471,717 | -0.17(-3.69%) |
Sep 13, 2024 | 4.640 | 4.830 | 4.560 | 4.610 | 800,360 | +0.03(+0.66%) |
Sep 12, 2024 | 4.450 | 4.700 | 4.350 | 4.580 | 440,353 | +0.11(+2.46%) |
Sep 11, 2024 | 4.470 | 4.525 | 4.240 | 4.470 | 278,196 | -0.05(-1.11%) |
Sep 10, 2024 | 4.340 | 4.540 | 4.200 | 4.520 | 317,554 | +0.17(+3.91%) |
Sep 09, 2024 | 4.060 | 4.360 | 4.060 | 4.350 | 596,753 | +0.36(+9.02%) |
Sep 06, 2024 | 4.270 | 4.360 | 3.900 | 3.990 | 866,666 | -0.29(-6.78%) |
Sep 05, 2024 | 4.360 | 4.468 | 4.240 | 4.280 | 707,057 | -0.05(-1.15%) |
Sep 04, 2024 | 4.350 | 4.510 | 4.248 | 4.330 | 455,916 | -0.07(-1.59%) |
Sep 03, 2024 | 4.780 | 4.830 | 4.360 | 4.400 | 921,272 | -0.42(-8.71%) |
Aug 30, 2024 | 4.900 | 4.910 | 4.710 | 4.820 | 555,675 | -0.03(-0.62%) |
Aug 29, 2024 | 4.860 | 5.110 | 4.840 | 4.850 | 902,153 | +0.06(+1.25%) |
Aug 28, 2024 | 4.990 | 5.000 | 4.740 | 4.790 | 784,123 | -0.21(-4.20%) |
Aug 27, 2024 | 5.200 | 5.260 | 4.990 | 5.000 | 687,277 | -0.30(-5.66%) |
Aug 26, 2024 | 5.450 | 5.550 | 5.200 | 5.300 | 982,124 | -0.12(-2.21%) |
Aug 23, 2024 | 5.110 | 5.460 | 4.970 | 5.420 | 2,200,338 | +0.52(+10.61%) |
Aug 22, 2024 | 5.180 | 5.368 | 4.830 | 4.900 | 2,633,361 | -0.44(-8.24%) |
Aug 21, 2024 | 4.850 | 5.440 | 4.670 | 5.340 | 60,366,504 | +2.41(+82.25%) |
Aug 20, 2024 | 2.750 | 2.980 | 2.750 | 2.930 | 482,124 | +0.13(+4.64%) |
Aug 19, 2024 | 2.620 | 2.810 | 2.570 | 2.800 | 441,267 | +0.19(+7.28%) |
Aug 16, 2024 | 2.730 | 2.880 | 2.580 | 2.610 | 547,141 | -0.14(-4.92%) |
Aug 15, 2024 | 2.740 | 3.010 | 2.670 | 2.745 | 564,859 | -0.01(-0.36%) |
Aug 14, 2024 | 2.720 | 2.950 | 2.530 | 2.755 | 629,787 | +0.11(+4.36%) |
Aug 13, 2024 | 2.800 | 2.800 | 2.470 | 2.640 | 664,989 | -0.14(-5.04%) |
Aug 12, 2024 | 2.830 | 2.880 | 2.690 | 2.780 | 357,164 | -0.04(-1.42%) |
Aug 09, 2024 | 2.700 | 2.840 | 2.560 | 2.820 | 329,774 | +0.11(+4.06%) |
Aug 08, 2024 | 2.320 | 2.730 | 2.270 | 2.710 | 611,608 | +0.45(+19.91%) |
Aug 07, 2024 | 2.510 | 2.540 | 2.240 | 2.260 | 317,714 | -0.18(-7.19%) |
Aug 06, 2024 | 2.380 | 2.450 | 2.210 | 2.435 | 385,092 | +0.15(+6.33%) |
Aug 05, 2024 | 1.970 | 2.510 | 1.840 | 2.290 | 976,055 | -0.38(-14.23%) |
Aug 02, 2024 | 2.800 | 2.840 | 2.590 | 2.670 | 506,568 | -0.17(-5.99%) |