Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 4.630 | 0 | -0.02(-0.43%) | |||
Oct 10, 2024 | 4.630 | 4.700 | 4.620 | 4.650 | 172,536 | +0.04(+0.87%) |
Oct 09, 2024 | 4.600 | 4.700 | 4.590 | 4.610 | 844,298 | -0.01(-0.22%) |
Oct 08, 2024 | 4.800 | 4.800 | 4.590 | 4.620 | 513,451 | -0.23(-4.74%) |
Oct 07, 2024 | 4.780 | 4.900 | 4.780 | 4.850 | 509,515 | +0.09(+1.89%) |
Oct 04, 2024 | 5.020 | 5.030 | 4.750 | 4.760 | 997,666 | -0.28(-5.56%) |
Oct 03, 2024 | 4.960 | 5.060 | 4.960 | 5.040 | 502,821 | +0.05(+1.00%) |
Oct 02, 2024 | 4.930 | 5.010 | 4.860 | 4.990 | 610,134 | +0.10(+2.04%) |
Oct 01, 2024 | 4.720 | 4.910 | 4.720 | 4.890 | 480,320 | +0.12(+2.52%) |
Sep 30, 2024 | 4.780 | 4.850 | 4.740 | 4.770 | 571,230 | -0.03(-0.63%) |
Sep 27, 2024 | 4.810 | 4.860 | 4.770 | 4.800 | 526,532 | -0.04(-0.83%) |
Sep 26, 2024 | 4.720 | 4.850 | 4.720 | 4.840 | 872,156 | +0.05(+1.04%) |
Sep 25, 2024 | 4.850 | 4.870 | 4.730 | 4.790 | 455,807 | -0.04(-0.83%) |
Sep 24, 2024 | 4.820 | 4.930 | 4.790 | 4.830 | 642,368 | +0.07(+1.47%) |
Sep 23, 2024 | 4.840 | 4.910 | 4.730 | 4.760 | 733,257 | -0.09(-1.86%) |
Sep 20, 2024 | 4.870 | 4.930 | 4.720 | 4.850 | 937,178 | -0.05(-1.02%) |
Sep 19, 2024 | 4.800 | 4.910 | 4.790 | 4.900 | 657,758 | +0.14(+2.94%) |
Sep 18, 2024 | 4.740 | 4.830 | 4.670 | 4.760 | 509,427 | +0.01(+0.21%) |
Sep 17, 2024 | 4.700 | 4.790 | 4.610 | 4.750 | 1,158,604 | +0.14(+3.04%) |
Sep 16, 2024 | 4.580 | 4.630 | 4.540 | 4.610 | 639,988 | +0.06(+1.32%) |
Sep 13, 2024 | 4.650 | 4.690 | 4.510 | 4.550 | 522,850 | -0.10(-2.15%) |
Sep 12, 2024 | 4.670 | 4.690 | 4.590 | 4.650 | 457,833 | +0.03(+0.65%) |
Sep 11, 2024 | 4.590 | 4.690 | 4.490 | 4.620 | 1,081,067 | +0.07(+1.54%) |
Sep 10, 2024 | 4.690 | 4.690 | 4.530 | 4.550 | 794,842 | -0.15(-3.19%) |
Sep 09, 2024 | 4.690 | 4.810 | 4.670 | 4.700 | 520,042 | +0.01(+0.21%) |
Sep 06, 2024 | 4.750 | 4.830 | 4.650 | 4.690 | 885,060 | -0.07(-1.47%) |
Sep 05, 2024 | 4.870 | 4.900 | 4.730 | 4.760 | 419,742 | -0.09(-1.86%) |
Sep 04, 2024 | 4.890 | 5.020 | 4.840 | 4.850 | 500,122 | -0.04(-0.82%) |
Sep 03, 2024 | 4.990 | 5.060 | 4.870 | 4.890 | 532,471 | -0.17(-3.36%) |
Aug 30, 2024 | 5.060 | 0 | -0.04(-0.78%) | |||
Aug 29, 2024 | 5.090 | 5.140 | 5.050 | 5.100 | 313,353 | +0.05(+0.99%) |
Aug 28, 2024 | 5.010 | 5.060 | 4.990 | 5.050 | 250,229 | +0.00(+0.00%) |
Aug 27, 2024 | 5.110 | 5.110 | 4.980 | 5.050 | 219,957 | -0.10(-1.94%) |
Aug 26, 2024 | 5.150 | 5.180 | 5.100 | 5.150 | 167,614 | +0.05(+0.98%) |
Aug 23, 2024 | 5.020 | 5.120 | 5.000 | 5.100 | 381,202 | +0.11(+2.20%) |
Aug 22, 2024 | 5.050 | 5.110 | 4.990 | 4.990 | 548,756 | -0.07(-1.38%) |
Aug 21, 2024 | 5.010 | 5.060 | 4.930 | 5.060 | 514,191 | +0.07(+1.40%) |
Aug 20, 2024 | 5.040 | 5.050 | 4.940 | 4.990 | 572,064 | -0.06(-1.19%) |
Aug 19, 2024 | 5.000 | 5.080 | 4.960 | 5.050 | 410,313 | +0.05(+1.00%) |
Aug 16, 2024 | 4.990 | 5.010 | 4.930 | 5.000 | 386,891 | -0.03(-0.60%) |
Aug 15, 2024 | 4.990 | 5.030 | 4.970 | 5.030 | 531,114 | +0.08(+1.62%) |
Aug 14, 2024 | 4.950 | 4.970 | 4.890 | 4.950 | 556,961 | -0.02(-0.40%) |
Aug 13, 2024 | 4.890 | 4.990 | 4.840 | 4.970 | 566,610 | +0.07(+1.43%) |
Aug 12, 2024 | 4.760 | 4.930 | 4.760 | 4.900 | 721,949 | +0.17(+3.59%) |
Aug 09, 2024 | 4.960 | 4.960 | 4.700 | 4.730 | 1,039,326 | -0.21(-4.25%) |
Aug 08, 2024 | 5.040 | 5.080 | 4.940 | 4.940 | 551,315 | -0.10(-1.98%) |
Aug 07, 2024 | 5.060 | 5.190 | 5.030 | 5.040 | 968,668 | +0.02(+0.40%) |
Aug 06, 2024 | 4.880 | 5.110 | 4.820 | 5.020 | 1,560,747 | +0.01(+0.20%) |
Aug 02, 2024 | 5.010 | 0 | -0.17(-3.28%) |
|