Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.130 | 5.200 | 5.120 | 5.180 | 2,367,222 | +0.06(+1.17%) |
Oct 17, 2024 | 5.160 | 5.186 | 5.100 | 5.120 | 3,643,321 | -0.05(-0.97%) |
Oct 16, 2024 | 5.150 | 5.180 | 5.100 | 5.170 | 5,482,841 | +0.08(+1.57%) |
Oct 15, 2024 | 5.030 | 5.110 | 5.020 | 5.090 | 4,457,621 | +0.03(+0.59%) |
Oct 14, 2024 | 5.000 | 5.090 | 5.000 | 5.060 | 1,829,828 | +0.06(+1.20%) |
Oct 11, 2024 | 4.980 | 5.025 | 4.920 | 5.000 | 5,610,201 | +0.02(+0.40%) |
Oct 10, 2024 | 5.050 | 5.050 | 4.930 | 4.980 | 9,129,585 | -0.04(-0.80%) |
Oct 09, 2024 | 5.140 | 5.170 | 5.010 | 5.020 | 6,844,103 | -0.13(-2.52%) |
Oct 08, 2024 | 5.130 | 5.180 | 5.095 | 5.150 | 4,748,511 | +0.00(+0.00%) |
Oct 07, 2024 | 5.240 | 5.240 | 5.120 | 5.150 | 5,206,574 | -0.10(-1.90%) |
Oct 04, 2024 | 5.320 | 5.330 | 5.230 | 5.250 | 4,628,957 | -0.08(-1.50%) |
Oct 03, 2024 | 5.480 | 5.490 | 5.330 | 5.330 | 4,297,538 | -0.17(-3.09%) |
Oct 02, 2024 | 5.480 | 5.546 | 5.470 | 5.500 | 4,908,580 | -0.01(-0.18%) |
Oct 01, 2024 | 5.440 | 5.540 | 5.390 | 5.510 | 4,899,331 | +0.06(+1.10%) |
Sep 30, 2024 | 5.470 | 5.530 | 5.430 | 5.450 | 3,014,222 | -0.08(-1.45%) |
Sep 27, 2024 | 5.490 | 5.550 | 5.450 | 5.530 | 6,195,688 | +0.16(+2.88%) |
Sep 26, 2024 | 5.316 | 5.424 | 5.301 | 5.375 | 5,542,792 | +0.08(+1.49%) |
Sep 25, 2024 | 5.355 | 5.395 | 5.291 | 5.296 | 3,166,713 | -0.08(-1.47%) |
Sep 24, 2024 | 5.513 | 5.553 | 5.355 | 5.375 | 5,406,180 | -0.14(-2.51%) |
Sep 23, 2024 | 5.474 | 5.563 | 5.464 | 5.513 | 7,680,117 | +0.06(+1.09%) |
Sep 20, 2024 | 5.405 | 5.494 | 5.345 | 5.454 | 11,069,621 | +0.06(+1.10%) |
Sep 19, 2024 | 5.503 | 5.543 | 5.369 | 5.395 | 7,630,123 | -0.04(-0.73%) |
Sep 18, 2024 | 5.464 | 5.499 | 5.405 | 5.434 | 9,144,234 | -0.01(-0.18%) |
Sep 17, 2024 | 5.484 | 5.553 | 5.400 | 5.444 | 6,527,633 | -0.02(-0.36%) |
Sep 16, 2024 | 5.434 | 5.499 | 5.395 | 5.464 | 5,997,724 | +0.03(+0.55%) |
Sep 13, 2024 | 5.345 | 5.434 | 5.326 | 5.434 | 7,846,940 | +0.11(+2.04%) |
Sep 12, 2024 | 5.286 | 5.341 | 5.266 | 5.326 | 7,773,092 | +0.04(+0.75%) |
Sep 11, 2024 | 5.237 | 5.306 | 5.197 | 5.286 | 5,270,035 | +0.04(+0.75%) |
Sep 10, 2024 | 5.217 | 5.271 | 5.177 | 5.247 | 4,845,633 | +0.03(+0.57%) |
Sep 09, 2024 | 5.158 | 5.261 | 5.158 | 5.217 | 6,375,915 | +0.07(+1.34%) |
Sep 06, 2024 | 5.237 | 5.256 | 5.103 | 5.148 | 7,022,131 | -0.08(-1.51%) |
Sep 05, 2024 | 5.335 | 5.340 | 5.202 | 5.227 | 4,692,338 | -0.04(-0.75%) |
Sep 04, 2024 | 5.256 | 5.365 | 5.256 | 5.266 | 5,148,892 | +0.01(+0.19%) |
Sep 03, 2024 | 5.335 | 5.335 | 5.247 | 5.256 | 3,238,028 | -0.09(-1.66%) |
Aug 30, 2024 | 5.306 | 5.375 | 5.286 | 5.345 | 3,590,194 | +0.05(+0.93%) |
Aug 29, 2024 | 5.237 | 5.345 | 5.172 | 5.296 | 3,432,268 | +0.07(+1.32%) |
Aug 28, 2024 | 5.286 | 5.326 | 5.201 | 5.227 | 3,409,287 | -0.06(-1.12%) |
Aug 27, 2024 | 5.316 | 5.326 | 5.227 | 5.286 | 2,900,131 | -0.06(-1.11%) |
Aug 26, 2024 | 5.355 | 5.405 | 5.326 | 5.345 | 4,130,069 | +0.03(+0.56%) |
Aug 23, 2024 | 5.207 | 5.335 | 5.168 | 5.316 | 5,807,197 | +0.16(+3.07%) |
Aug 22, 2024 | 5.227 | 5.247 | 5.098 | 5.158 | 4,458,935 | -0.06(-1.14%) |
Aug 21, 2024 | 5.197 | 5.227 | 5.153 | 5.217 | 4,455,536 | +0.03(+0.57%) |
Aug 20, 2024 | 5.286 | 5.346 | 5.187 | 5.187 | 5,079,532 | -0.13(-2.42%) |
Aug 19, 2024 | 5.286 | 5.345 | 5.247 | 5.316 | 6,873,312 | +0.03(+0.56%) |
Aug 16, 2024 | 5.138 | 5.311 | 5.133 | 5.286 | 9,406,356 | +0.15(+2.88%) |
Aug 15, 2024 | 5.049 | 5.168 | 5.039 | 5.138 | 14,334,573 | +0.08(+1.56%) |
Aug 14, 2024 | 5.049 | 5.088 | 4.930 | 5.059 | 11,088,947 | +0.01(+0.20%) |
Aug 13, 2024 | 5.128 | 5.163 | 4.980 | 5.049 | 12,710,645 | -0.04(-0.78%) |
Aug 12, 2024 | 5.207 | 5.247 | 4.940 | 5.088 | 19,600,262 | -0.26(-4.81%) |
Aug 09, 2024 | 5.780 | 5.795 | 5.207 | 5.345 | 30,921,782 | -0.77(-12.60%) |
Aug 08, 2024 | 6.027 | 6.185 | 5.978 | 6.116 | 4,965,128 | +0.13(+2.15%) |
Aug 07, 2024 | 6.156 | 6.175 | 5.958 | 5.988 | 4,846,247 | -0.08(-1.30%) |
Aug 06, 2024 | 5.889 | 6.106 | 5.844 | 6.067 | 6,643,501 | +0.20(+3.37%) |
Aug 05, 2024 | 5.928 | 5.928 | 5.741 | 5.869 | 5,574,164 | -0.22(-3.57%) |
Aug 02, 2024 | 6.086 | 6.156 | 6.007 | 6.086 | 5,357,738 | -0.03(-0.48%) |