Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 4.690 | 4.720 | 4.430 | 4.530 | 23,970,632 | -0.22(-4.63%) |
Oct 11, 2024 | 4.900 | 4.965 | 4.740 | 4.750 | 12,661,752 | -0.20(-4.04%) |
Oct 10, 2024 | 5.120 | 5.160 | 4.810 | 4.950 | 18,389,850 | -0.21(-4.07%) |
Oct 09, 2024 | 5.460 | 5.500 | 5.130 | 5.160 | 14,186,873 | -0.32(-5.84%) |
Oct 08, 2024 | 5.560 | 5.600 | 5.430 | 5.480 | 6,750,253 | -0.09(-1.62%) |
Oct 07, 2024 | 5.720 | 5.745 | 5.550 | 5.570 | 4,715,212 | -0.15(-2.62%) |
Oct 04, 2024 | 5.670 | 5.760 | 5.610 | 5.720 | 7,411,057 | +0.04(+0.70%) |
Oct 03, 2024 | 5.540 | 5.690 | 5.460 | 5.680 | 7,142,053 | +0.12(+2.16%) |
Oct 02, 2024 | 5.720 | 5.730 | 5.550 | 5.560 | 8,572,454 | -0.21(-3.64%) |
Oct 01, 2024 | 5.860 | 5.905 | 5.720 | 5.770 | 6,527,041 | -0.08(-1.37%) |
Sep 30, 2024 | 5.940 | 6.000 | 5.800 | 5.850 | 7,292,070 | -0.10(-1.68%) |
Sep 27, 2024 | 5.950 | 6.020 | 5.875 | 5.950 | 6,178,508 | +0.05(+0.85%) |
Sep 26, 2024 | 6.000 | 6.013 | 5.880 | 5.900 | 6,982,055 | -0.03(-0.51%) |
Sep 25, 2024 | 6.060 | 6.110 | 5.930 | 5.930 | 8,985,509 | -0.17(-2.79%) |
Sep 24, 2024 | 5.910 | 6.180 | 5.900 | 6.100 | 11,523,633 | +0.22(+3.74%) |
Sep 23, 2024 | 5.750 | 5.890 | 5.680 | 5.880 | 9,013,081 | +0.12(+2.08%) |
Sep 20, 2024 | 5.800 | 6.005 | 5.730 | 5.760 | 20,223,802 | -0.01(-0.17%) |
Sep 19, 2024 | 5.990 | 6.020 | 5.750 | 5.770 | 12,717,387 | -0.17(-2.86%) |
Sep 18, 2024 | 5.930 | 6.130 | 5.765 | 5.940 | 17,496,616 | -0.30(-4.81%) |
Sep 17, 2024 | 6.350 | 6.550 | 6.200 | 6.240 | 14,102,427 | -0.11(-1.73%) |
Sep 16, 2024 | 6.400 | 6.465 | 6.130 | 6.350 | 23,382,492 | -0.02(-0.31%) |
Sep 13, 2024 | 5.830 | 6.430 | 5.770 | 6.370 | 36,868,864 | +0.77(+13.75%) |
Sep 12, 2024 | 5.500 | 5.745 | 5.070 | 5.600 | 44,639,740 | +0.78(+16.18%) |
Sep 11, 2024 | 4.750 | 4.856 | 4.700 | 4.820 | 9,458,699 | +0.02(+0.42%) |
Sep 10, 2024 | 4.950 | 4.960 | 4.670 | 4.800 | 10,984,500 | -0.19(-3.81%) |
Sep 09, 2024 | 4.900 | 5.090 | 4.690 | 4.990 | 11,881,815 | +0.14(+2.89%) |
Sep 06, 2024 | 4.840 | 4.948 | 4.742 | 4.850 | 10,809,165 | +0.04(+0.82%) |
Sep 05, 2024 | 4.771 | 4.978 | 4.752 | 4.811 | 12,605,646 | +0.09(+1.88%) |
Sep 04, 2024 | 4.486 | 4.732 | 4.486 | 4.722 | 10,372,057 | +0.24(+5.26%) |
Sep 03, 2024 | 4.378 | 4.555 | 4.358 | 4.486 | 13,638,242 | +0.06(+1.33%) |
Aug 30, 2024 | 4.378 | 4.466 | 4.358 | 4.427 | 11,777,018 | +0.07(+1.58%) |
Aug 29, 2024 | 4.338 | 4.378 | 4.279 | 4.358 | 7,201,632 | +0.02(+0.45%) |
Aug 28, 2024 | 4.329 | 4.348 | 4.289 | 4.338 | 7,231,246 | -0.02(-0.45%) |
Aug 27, 2024 | 4.289 | 4.437 | 4.279 | 4.358 | 7,213,416 | +0.05(+1.14%) |
Aug 26, 2024 | 4.437 | 4.456 | 4.260 | 4.309 | 12,034,135 | -0.13(-2.88%) |
Aug 23, 2024 | 4.427 | 4.570 | 4.427 | 4.437 | 8,512,839 | -0.03(-0.66%) |
Aug 22, 2024 | 4.604 | 4.624 | 4.427 | 4.466 | 7,799,851 | -0.13(-2.78%) |
Aug 21, 2024 | 4.693 | 4.732 | 4.584 | 4.594 | 7,812,080 | -0.07(-1.48%) |
Aug 20, 2024 | 4.516 | 4.702 | 4.486 | 4.663 | 9,794,101 | +0.10(+2.16%) |
Aug 19, 2024 | 4.801 | 4.820 | 4.535 | 4.565 | 18,447,556 | -0.28(-5.69%) |
Aug 16, 2024 | 4.830 | 4.909 | 4.781 | 4.840 | 9,003,393 | -0.01(-0.20%) |
Aug 15, 2024 | 4.653 | 4.929 | 4.614 | 4.850 | 13,334,233 | +0.25(+5.34%) |
Aug 14, 2024 | 4.653 | 4.698 | 4.575 | 4.604 | 7,501,798 | -0.02(-0.43%) |
Aug 13, 2024 | 4.486 | 4.643 | 4.452 | 4.624 | 10,804,783 | +0.21(+4.68%) |
Aug 12, 2024 | 4.525 | 4.535 | 4.270 | 4.417 | 16,459,213 | -0.17(-3.65%) |
Aug 09, 2024 | 4.584 | 4.727 | 4.456 | 4.584 | 10,909,978 | -0.13(-2.71%) |
Aug 08, 2024 | 4.211 | 4.742 | 4.043 | 4.712 | 28,303,202 | +0.20(+4.36%) |
Aug 07, 2024 | 4.801 | 4.811 | 4.491 | 4.516 | 18,988,464 | -0.20(-4.18%) |
Aug 06, 2024 | 4.506 | 4.781 | 4.466 | 4.712 | 15,824,576 | +0.22(+4.81%) |
Aug 05, 2024 | 4.329 | 4.614 | 4.329 | 4.496 | 13,126,241 | -0.14(-2.97%) |
Aug 02, 2024 | 4.437 | 4.648 | 4.407 | 4.634 | 12,830,592 | +0.08(+1.73%) |