Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 4.910 | 5.100 | 4.910 | 4.980 | 290,913 | +0.07(+1.43%) |
Oct 03, 2024 | 5.030 | 5.070 | 4.600 | 4.910 | 422,103 | -0.18(-3.54%) |
Oct 02, 2024 | 5.080 | 5.150 | 4.690 | 5.090 | 463,411 | +0.00(+0.00%) |
Oct 01, 2024 | 4.890 | 5.110 | 4.630 | 5.090 | 723,584 | +0.16(+3.25%) |
Sep 30, 2024 | 4.890 | 5.090 | 4.785 | 4.930 | 277,571 | +0.00(+0.00%) |
Sep 27, 2024 | 4.970 | 5.030 | 4.890 | 4.930 | 164,731 | +0.05(+1.02%) |
Sep 26, 2024 | 4.800 | 5.010 | 4.800 | 4.880 | 605,338 | +0.10(+2.09%) |
Sep 25, 2024 | 5.050 | 5.120 | 4.750 | 4.780 | 346,367 | -0.13(-2.65%) |
Sep 24, 2024 | 4.980 | 5.020 | 4.770 | 4.910 | 908,419 | -0.03(-0.61%) |
Sep 23, 2024 | 5.320 | 5.450 | 4.870 | 4.940 | 1,732,771 | -0.45(-8.35%) |
Sep 20, 2024 | 5.240 | 5.480 | 5.080 | 5.390 | 3,268,644 | +0.09(+1.70%) |
Sep 19, 2024 | 4.860 | 5.505 | 4.830 | 5.300 | 3,438,850 | +0.70(+15.22%) |
Sep 18, 2024 | 4.380 | 4.620 | 4.275 | 4.600 | 1,245,741 | +0.22(+5.02%) |
Sep 17, 2024 | 4.370 | 4.480 | 4.270 | 4.380 | 577,861 | +0.07(+1.62%) |
Sep 16, 2024 | 4.890 | 4.890 | 4.190 | 4.310 | 848,681 | -0.39(-8.30%) |
Sep 13, 2024 | 5.060 | 5.070 | 4.650 | 4.700 | 1,359,398 | -0.27(-5.43%) |
Sep 12, 2024 | 5.030 | 5.040 | 4.840 | 4.970 | 410,065 | -0.05(-1.00%) |
Sep 11, 2024 | 4.900 | 5.020 | 4.760 | 5.020 | 490,383 | +0.09(+1.83%) |
Sep 10, 2024 | 4.750 | 4.980 | 4.620 | 4.930 | 440,960 | +0.21(+4.45%) |
Sep 09, 2024 | 4.250 | 4.835 | 4.160 | 4.720 | 626,318 | +0.48(+11.32%) |
Sep 06, 2024 | 4.570 | 4.680 | 4.200 | 4.240 | 914,327 | -0.33(-7.22%) |
Sep 05, 2024 | 4.500 | 4.640 | 4.430 | 4.570 | 471,623 | +0.10(+2.24%) |
Sep 04, 2024 | 4.550 | 4.670 | 4.430 | 4.470 | 590,602 | -0.10(-2.19%) |
Sep 03, 2024 | 4.670 | 4.860 | 4.540 | 4.570 | 672,583 | -0.21(-4.39%) |
Aug 30, 2024 | 4.860 | 5.000 | 4.601 | 4.780 | 634,315 | -0.03(-0.62%) |
Aug 29, 2024 | 5.010 | 5.110 | 4.810 | 4.810 | 523,862 | -0.13(-2.63%) |
Aug 28, 2024 | 5.000 | 5.000 | 4.850 | 4.940 | 435,352 | -0.10(-1.98%) |
Aug 27, 2024 | 4.820 | 5.090 | 4.580 | 5.040 | 873,932 | +0.17(+3.49%) |
Aug 26, 2024 | 4.860 | 4.905 | 4.760 | 4.870 | 589,022 | +0.08(+1.67%) |
Aug 23, 2024 | 4.610 | 4.960 | 4.520 | 4.790 | 1,055,761 | +0.25(+5.51%) |
Aug 22, 2024 | 4.820 | 4.845 | 4.540 | 4.540 | 536,703 | -0.26(-5.42%) |
Aug 21, 2024 | 4.680 | 5.000 | 4.660 | 4.800 | 1,069,136 | +0.04(+0.84%) |
Aug 20, 2024 | 4.400 | 5.133 | 4.400 | 4.760 | 1,428,854 | +0.39(+8.92%) |
Aug 19, 2024 | 4.030 | 4.380 | 3.940 | 4.370 | 824,395 | +0.24(+5.81%) |
Aug 16, 2024 | 3.850 | 4.200 | 3.850 | 4.130 | 2,302,109 | +0.15(+3.77%) |
Aug 15, 2024 | 4.050 | 4.310 | 3.890 | 3.980 | 2,787,383 | -0.08(-1.97%) |
Aug 14, 2024 | 4.310 | 4.310 | 3.360 | 4.060 | 5,310,205 | -0.70(-14.71%) |
Aug 13, 2024 | 4.470 | 4.790 | 4.310 | 4.760 | 3,146,257 | +0.20(+4.39%) |
Aug 12, 2024 | 5.150 | 5.170 | 4.540 | 4.560 | 1,172,521 | -0.55(-10.76%) |
Aug 09, 2024 | 4.930 | 5.230 | 4.840 | 5.110 | 615,747 | +0.14(+2.82%) |
Aug 08, 2024 | 5.010 | 5.170 | 4.850 | 4.970 | 389,045 | +0.03(+0.61%) |
Aug 07, 2024 | 5.190 | 5.250 | 4.810 | 4.940 | 783,518 | -0.17(-3.33%) |
Aug 06, 2024 | 5.200 | 5.240 | 4.890 | 5.110 | 680,264 | +0.00(+0.00%) |
Aug 05, 2024 | 5.140 | 5.280 | 4.755 | 5.110 | 884,245 | -0.39(-7.18%) |
Aug 02, 2024 | 5.500 | 5.760 | 5.390 | 5.505 | 836,042 | -0.24(-4.09%) |