Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.910 | 6.170 | 5.882 | 6.100 | 70,550 | +0.13(+2.18%) |
Oct 17, 2024 | 6.100 | 6.167 | 5.810 | 5.970 | 70,251 | -0.05(-0.83%) |
Oct 16, 2024 | 5.940 | 6.160 | 5.820 | 6.020 | 69,006 | +0.15(+2.56%) |
Oct 15, 2024 | 5.840 | 5.990 | 5.700 | 5.870 | 56,314 | +0.03(+0.51%) |
Oct 14, 2024 | 5.920 | 6.050 | 5.780 | 5.840 | 66,549 | -0.14(-2.34%) |
Oct 11, 2024 | 5.850 | 6.110 | 5.820 | 5.980 | 138,159 | +0.13(+2.22%) |
Oct 10, 2024 | 5.850 | 5.850 | 5.220 | 5.850 | 234,272 | -0.08(-1.35%) |
Oct 09, 2024 | 4.920 | 6.000 | 4.680 | 5.930 | 407,872 | +0.82(+16.05%) |
Oct 08, 2024 | 5.020 | 5.160 | 4.870 | 5.110 | 194,188 | +0.12(+2.40%) |
Oct 07, 2024 | 4.600 | 5.090 | 4.510 | 4.990 | 287,979 | +0.39(+8.48%) |
Oct 04, 2024 | 4.630 | 4.720 | 4.519 | 4.600 | 38,044 | +0.00(+0.00%) |
Oct 03, 2024 | 4.700 | 4.725 | 4.540 | 4.600 | 63,005 | -0.07(-1.50%) |
Oct 02, 2024 | 4.720 | 4.810 | 4.612 | 4.670 | 58,762 | -0.11(-2.30%) |
Oct 01, 2024 | 4.660 | 4.820 | 4.610 | 4.780 | 68,985 | +0.09(+1.92%) |
Sep 30, 2024 | 4.620 | 4.740 | 4.600 | 4.690 | 61,130 | +0.11(+2.40%) |
Sep 27, 2024 | 4.730 | 4.750 | 4.550 | 4.580 | 136,363 | -0.15(-3.17%) |
Sep 26, 2024 | 4.730 | 4.800 | 4.660 | 4.730 | 93,419 | +0.07(+1.50%) |
Sep 25, 2024 | 4.650 | 4.702 | 4.580 | 4.660 | 27,392 | +0.01(+0.22%) |
Sep 24, 2024 | 4.660 | 4.828 | 4.610 | 4.650 | 119,663 | +0.00(+0.00%) |
Sep 23, 2024 | 4.630 | 4.700 | 4.550 | 4.650 | 38,468 | +0.08(+1.75%) |
Sep 20, 2024 | 4.780 | 4.780 | 4.550 | 4.570 | 92,217 | -0.26(-5.38%) |
Sep 19, 2024 | 4.900 | 5.020 | 4.721 | 4.830 | 123,201 | -0.12(-2.42%) |
Sep 18, 2024 | 5.140 | 5.250 | 4.920 | 4.950 | 120,956 | -0.22(-4.26%) |
Sep 17, 2024 | 4.780 | 5.300 | 4.730 | 5.170 | 141,343 | +0.45(+9.53%) |
Sep 16, 2024 | 4.870 | 4.870 | 4.658 | 4.720 | 53,979 | -0.12(-2.48%) |
Sep 13, 2024 | 4.510 | 4.898 | 4.510 | 4.840 | 109,403 | +0.37(+8.28%) |
Sep 12, 2024 | 4.550 | 4.790 | 4.400 | 4.470 | 139,536 | -0.18(-3.87%) |
Sep 11, 2024 | 4.260 | 4.860 | 4.200 | 4.650 | 281,190 | +0.38(+8.90%) |
Sep 10, 2024 | 4.260 | 4.400 | 4.180 | 4.270 | 40,918 | +0.00(+0.00%) |
Sep 09, 2024 | 4.130 | 4.330 | 4.120 | 4.270 | 42,047 | +0.11(+2.64%) |
Sep 06, 2024 | 4.210 | 4.210 | 3.990 | 4.160 | 54,425 | +0.01(+0.24%) |
Sep 05, 2024 | 4.110 | 4.180 | 4.030 | 4.150 | 36,937 | +0.04(+0.97%) |
Sep 04, 2024 | 4.140 | 4.170 | 4.090 | 4.110 | 44,716 | -0.09(-2.14%) |
Sep 03, 2024 | 4.280 | 4.280 | 4.100 | 4.200 | 35,963 | -0.09(-2.10%) |
Aug 30, 2024 | 4.290 | 4.305 | 4.190 | 4.290 | 24,577 | +0.04(+0.94%) |
Aug 29, 2024 | 4.340 | 4.355 | 4.195 | 4.250 | 52,008 | -0.05(-1.16%) |
Aug 28, 2024 | 4.280 | 4.340 | 4.230 | 4.300 | 53,471 | +0.00(+0.00%) |
Aug 27, 2024 | 4.280 | 4.333 | 4.260 | 4.300 | 37,420 | -0.03(-0.69%) |
Aug 26, 2024 | 4.320 | 4.400 | 4.210 | 4.330 | 63,709 | -0.02(-0.46%) |
Aug 23, 2024 | 4.290 | 4.460 | 4.160 | 4.350 | 36,542 | +0.08(+1.87%) |
Aug 22, 2024 | 4.150 | 4.330 | 3.863 | 4.270 | 96,798 | +0.13(+3.14%) |
Aug 21, 2024 | 4.250 | 4.339 | 4.140 | 4.140 | 120,497 | -0.14(-3.27%) |
Aug 20, 2024 | 4.350 | 4.370 | 4.230 | 4.280 | 58,925 | -0.07(-1.61%) |
Aug 19, 2024 | 4.430 | 4.500 | 4.350 | 4.350 | 89,674 | -0.13(-2.90%) |
Aug 16, 2024 | 4.470 | 4.750 | 4.420 | 4.480 | 109,218 | +0.00(+0.00%) |
Aug 15, 2024 | 4.700 | 4.700 | 4.440 | 4.480 | 89,201 | -0.11(-2.40%) |
Aug 14, 2024 | 4.500 | 4.680 | 4.450 | 4.590 | 132,398 | +0.15(+3.38%) |
Aug 13, 2024 | 4.350 | 4.460 | 4.340 | 4.440 | 41,681 | +0.07(+1.60%) |
Aug 12, 2024 | 4.470 | 4.600 | 4.200 | 4.370 | 95,140 | -0.12(-2.67%) |
Aug 09, 2024 | 4.470 | 4.500 | 4.400 | 4.490 | 33,659 | +0.00(+0.00%) |
Aug 08, 2024 | 4.500 | 4.577 | 4.400 | 4.490 | 54,677 | +0.06(+1.35%) |
Aug 07, 2024 | 4.380 | 4.640 | 4.350 | 4.430 | 109,280 | +0.04(+0.91%) |
Aug 06, 2024 | 4.210 | 4.670 | 4.175 | 4.390 | 102,893 | +0.22(+5.28%) |
Aug 05, 2024 | 4.100 | 4.230 | 3.900 | 4.170 | 103,418 | -0.18(-4.14%) |
Aug 02, 2024 | 4.550 | 4.650 | 4.340 | 4.350 | 79,476 | -0.20(-4.40%) |