Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 4.780 | 5.030 | 4.710 | 4.830 | 514,219 | +0.15(+3.21%) |
Oct 03, 2024 | 5.110 | 5.140 | 4.580 | 4.680 | 1,234,435 | -0.48(-9.30%) |
Oct 02, 2024 | 5.060 | 5.200 | 5.010 | 5.160 | 215,494 | +0.09(+1.78%) |
Oct 01, 2024 | 5.190 | 5.190 | 5.030 | 5.070 | 264,395 | -0.17(-3.24%) |
Sep 30, 2024 | 5.190 | 5.350 | 5.130 | 5.240 | 232,908 | +0.03(+0.58%) |
Sep 27, 2024 | 5.250 | 5.430 | 5.165 | 5.210 | 352,086 | +0.01(+0.19%) |
Sep 26, 2024 | 5.250 | 5.415 | 5.100 | 5.200 | 299,091 | +0.04(+0.78%) |
Sep 25, 2024 | 5.650 | 5.700 | 5.140 | 5.160 | 593,222 | -0.52(-9.15%) |
Sep 24, 2024 | 5.190 | 5.820 | 5.050 | 5.680 | 940,316 | +0.56(+10.94%) |
Sep 23, 2024 | 4.930 | 5.140 | 4.880 | 5.120 | 486,111 | +0.21(+4.28%) |
Sep 20, 2024 | 5.270 | 5.420 | 4.910 | 4.910 | 1,309,844 | -0.37(-7.01%) |
Sep 19, 2024 | 5.410 | 5.490 | 5.260 | 5.280 | 306,823 | +0.04(+0.76%) |
Sep 18, 2024 | 5.200 | 5.450 | 5.180 | 5.240 | 276,904 | +0.04(+0.77%) |
Sep 17, 2024 | 5.190 | 5.310 | 5.140 | 5.200 | 184,798 | +0.07(+1.36%) |
Sep 16, 2024 | 5.280 | 5.400 | 5.080 | 5.130 | 244,550 | -0.14(-2.66%) |
Sep 13, 2024 | 5.280 | 5.600 | 5.180 | 5.270 | 418,496 | +0.04(+0.76%) |
Sep 12, 2024 | 5.410 | 5.450 | 5.130 | 5.230 | 455,624 | -0.05(-0.95%) |
Sep 11, 2024 | 4.970 | 5.305 | 4.900 | 5.280 | 385,373 | +0.32(+6.45%) |
Sep 10, 2024 | 4.790 | 4.988 | 4.650 | 4.960 | 343,207 | +0.16(+3.33%) |
Sep 09, 2024 | 4.800 | 4.910 | 4.750 | 4.800 | 412,010 | +0.01(+0.21%) |
Sep 06, 2024 | 4.940 | 5.010 | 4.730 | 4.790 | 327,180 | -0.15(-3.04%) |
Sep 05, 2024 | 4.990 | 5.050 | 4.890 | 4.940 | 362,629 | -0.05(-1.00%) |
Sep 04, 2024 | 5.000 | 5.240 | 4.900 | 4.990 | 331,914 | -0.05(-0.99%) |
Sep 03, 2024 | 5.360 | 5.390 | 4.960 | 5.040 | 482,984 | -0.17(-3.26%) |
Aug 30, 2024 | 5.150 | 5.280 | 5.090 | 5.210 | 309,274 | +0.08(+1.56%) |
Aug 29, 2024 | 5.160 | 5.290 | 5.040 | 5.130 | 388,051 | -0.00(-0.10%) |
Aug 28, 2024 | 5.090 | 5.150 | 4.830 | 5.135 | 459,898 | +0.22(+4.58%) |
Aug 27, 2024 | 5.200 | 5.290 | 4.890 | 4.910 | 737,969 | -0.53(-9.74%) |
Aug 26, 2024 | 5.440 | 5.470 | 5.300 | 5.440 | 322,905 | -0.01(-0.18%) |
Aug 23, 2024 | 5.260 | 5.560 | 5.190 | 5.450 | 536,242 | +0.39(+7.71%) |
Aug 22, 2024 | 5.310 | 5.335 | 5.040 | 5.060 | 305,304 | -0.24(-4.53%) |
Aug 21, 2024 | 5.220 | 5.330 | 5.130 | 5.300 | 375,656 | +0.10(+1.92%) |
Aug 20, 2024 | 5.300 | 5.320 | 5.100 | 5.200 | 415,494 | -0.12(-2.26%) |
Aug 19, 2024 | 5.210 | 5.420 | 5.050 | 5.320 | 577,330 | +0.11(+2.11%) |
Aug 16, 2024 | 5.130 | 5.230 | 5.000 | 5.210 | 371,523 | +0.14(+2.76%) |
Aug 15, 2024 | 5.350 | 5.420 | 5.050 | 5.070 | 424,462 | -0.13(-2.50%) |
Aug 14, 2024 | 5.550 | 5.670 | 5.200 | 5.200 | 458,597 | -0.31(-5.63%) |
Aug 13, 2024 | 5.550 | 5.690 | 5.330 | 5.510 | 554,909 | +0.05(+0.92%) |
Aug 12, 2024 | 5.440 | 5.510 | 5.210 | 5.460 | 472,244 | +0.03(+0.55%) |
Aug 09, 2024 | 5.240 | 5.600 | 5.240 | 5.430 | 536,669 | +0.21(+4.02%) |
Aug 08, 2024 | 5.230 | 5.500 | 4.710 | 5.220 | 1,304,246 | -0.15(-2.79%) |
Aug 07, 2024 | 5.840 | 5.900 | 5.310 | 5.370 | 1,026,778 | -0.42(-7.17%) |
Aug 06, 2024 | 6.120 | 6.120 | 5.780 | 5.785 | 476,131 | -0.20(-3.26%) |
Aug 05, 2024 | 5.660 | 6.140 | 5.660 | 5.980 | 628,846 | -0.61(-9.26%) |
Aug 02, 2024 | 6.300 | 6.630 | 6.260 | 6.590 | 515,745 | -0.10(-1.49%) |