Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 4.900 | 5.650 | 4.786 | 5.530 | 55,076 | +0.70(+14.49%) |
Oct 11, 2024 | 4.880 | 5.085 | 4.830 | 4.830 | 10,519 | -0.29(-5.66%) |
Oct 10, 2024 | 4.760 | 5.140 | 4.652 | 5.120 | 18,587 | +0.38(+8.02%) |
Oct 09, 2024 | 4.725 | 4.800 | 4.416 | 4.740 | 10,660 | +0.05(+1.07%) |
Oct 08, 2024 | 4.706 | 4.720 | 4.545 | 4.690 | 8,916 | +0.27(+6.11%) |
Oct 07, 2024 | 4.540 | 4.690 | 4.360 | 4.420 | 21,075 | -0.07(-1.45%) |
Oct 04, 2024 | 4.620 | 4.760 | 4.270 | 4.485 | 31,193 | +0.04(+0.79%) |
Oct 03, 2024 | 4.330 | 4.637 | 4.200 | 4.450 | 29,665 | +0.16(+3.73%) |
Oct 02, 2024 | 4.560 | 4.660 | 4.200 | 4.290 | 19,023 | -0.11(-2.50%) |
Oct 01, 2024 | 4.510 | 4.611 | 4.323 | 4.400 | 2,482 | -0.18(-3.93%) |
Sep 30, 2024 | 4.260 | 4.580 | 4.260 | 4.580 | 30,615 | +0.14(+3.15%) |
Sep 27, 2024 | 4.340 | 4.440 | 4.290 | 4.440 | 9,761 | +0.03(+0.68%) |
Sep 26, 2024 | 4.340 | 4.410 | 4.250 | 4.410 | 22,010 | -0.02(-0.45%) |
Sep 25, 2024 | 4.320 | 4.490 | 4.250 | 4.430 | 13,809 | +0.01(+0.23%) |
Sep 24, 2024 | 4.380 | 4.460 | 4.360 | 4.420 | 11,112 | +0.05(+1.14%) |
Sep 23, 2024 | 4.420 | 4.450 | 4.350 | 4.370 | 5,031 | -0.08(-1.80%) |
Sep 20, 2024 | 4.420 | 4.500 | 4.320 | 4.450 | 13,704 | +0.14(+3.25%) |
Sep 19, 2024 | 4.190 | 4.410 | 4.069 | 4.310 | 19,578 | +0.11(+2.62%) |
Sep 18, 2024 | 4.180 | 4.460 | 4.030 | 4.200 | 86,593 | +0.00(+0.00%) |
Sep 17, 2024 | 4.210 | 4.440 | 4.130 | 4.200 | 30,249 | -0.05(-1.18%) |
Sep 16, 2024 | 4.850 | 5.000 | 3.800 | 4.250 | 96,355 | -0.81(-16.01%) |
Sep 13, 2024 | 5.120 | 5.350 | 4.650 | 5.060 | 73,685 | +0.04(+0.80%) |
Sep 12, 2024 | 4.940 | 5.410 | 4.810 | 5.020 | 39,597 | +0.07(+1.41%) |
Sep 11, 2024 | 4.640 | 4.950 | 4.640 | 4.950 | 14,886 | +0.31(+6.68%) |
Sep 10, 2024 | 4.700 | 4.790 | 4.640 | 4.640 | 6,792 | -0.06(-1.28%) |
Sep 09, 2024 | 4.540 | 4.890 | 4.490 | 4.700 | 37,430 | +0.17(+3.75%) |
Sep 06, 2024 | 4.430 | 4.640 | 4.430 | 4.530 | 17,193 | +0.07(+1.57%) |
Sep 05, 2024 | 4.430 | 4.620 | 4.380 | 4.460 | 21,491 | +0.03(+0.77%) |
Sep 04, 2024 | 4.630 | 4.630 | 4.410 | 4.426 | 7,446 | -0.20(-4.41%) |
Sep 03, 2024 | 4.560 | 4.660 | 4.500 | 4.630 | 8,698 | -0.04(-0.86%) |
Aug 30, 2024 | 4.660 | 4.670 | 4.540 | 4.670 | 7,318 | +0.02(+0.43%) |
Aug 29, 2024 | 4.530 | 4.660 | 4.450 | 4.650 | 3,016 | -0.02(-0.43%) |
Aug 28, 2024 | 4.490 | 4.680 | 4.270 | 4.670 | 21,579 | +0.02(+0.43%) |
Aug 27, 2024 | 4.500 | 4.680 | 4.410 | 4.650 | 19,206 | +0.10(+2.20%) |
Aug 26, 2024 | 4.660 | 4.910 | 4.550 | 4.550 | 26,510 | -0.17(-3.60%) |
Aug 23, 2024 | 4.250 | 4.740 | 4.220 | 4.720 | 10,972 | +0.32(+7.27%) |
Aug 22, 2024 | 4.300 | 4.449 | 4.250 | 4.400 | 13,832 | -0.08(-1.79%) |
Aug 21, 2024 | 4.225 | 4.675 | 4.100 | 4.480 | 33,986 | +0.42(+10.34%) |
Aug 20, 2024 | 4.230 | 4.464 | 4.050 | 4.060 | 15,474 | -0.16(-3.79%) |
Aug 19, 2024 | 4.200 | 4.400 | 4.160 | 4.220 | 13,126 | -0.15(-3.43%) |
Aug 16, 2024 | 4.020 | 4.430 | 4.020 | 4.370 | 12,713 | +0.31(+7.64%) |
Aug 15, 2024 | 4.010 | 4.377 | 4.010 | 4.060 | 56,701 | +0.05(+1.25%) |
Aug 14, 2024 | 4.340 | 4.340 | 4.010 | 4.010 | 7,697 | -0.09(-2.20%) |
Aug 13, 2024 | 4.040 | 4.361 | 4.040 | 4.100 | 23,775 | -0.13(-3.07%) |
Aug 12, 2024 | 4.050 | 4.230 | 3.860 | 4.230 | 27,533 | +0.21(+5.22%) |
Aug 09, 2024 | 3.760 | 4.100 | 3.640 | 4.020 | 43,566 | +0.03(+0.75%) |
Aug 08, 2024 | 4.310 | 4.570 | 3.500 | 3.990 | 120,280 | -0.44(-9.93%) |
Aug 07, 2024 | 4.940 | 5.120 | 4.110 | 4.430 | 107,466 | -0.38(-7.90%) |
Aug 06, 2024 | 4.860 | 5.050 | 4.809 | 4.810 | 19,414 | +0.14(+3.00%) |
Aug 05, 2024 | 4.700 | 5.045 | 4.460 | 4.670 | 23,716 | -0.31(-6.22%) |
Aug 02, 2024 | 5.165 | 5.165 | 4.890 | 4.980 | 8,203 | -0.22(-4.23%) |