Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 6.280 | 6.460 | 6.020 | 6.350 | 41,234 | +0.11(+1.76%) |
Oct 30, 2024 | 6.380 | 6.480 | 6.070 | 6.240 | 38,670 | -0.14(-2.19%) |
Oct 29, 2024 | 5.860 | 6.380 | 5.769 | 6.380 | 50,822 | +0.51(+8.69%) |
Oct 28, 2024 | 5.430 | 5.870 | 5.430 | 5.870 | 75,145 | +0.52(+9.72%) |
Oct 25, 2024 | 5.230 | 5.630 | 5.230 | 5.350 | 48,293 | +0.08(+1.52%) |
Oct 24, 2024 | 5.400 | 5.410 | 5.000 | 5.270 | 72,444 | -0.13(-2.41%) |
Oct 23, 2024 | 5.480 | 5.610 | 5.200 | 5.400 | 37,754 | -0.10(-1.82%) |
Oct 22, 2024 | 5.770 | 5.790 | 5.190 | 5.500 | 38,711 | -0.21(-3.68%) |
Oct 21, 2024 | 5.550 | 5.710 | 5.350 | 5.710 | 39,560 | +0.15(+2.70%) |
Oct 18, 2024 | 5.320 | 5.630 | 5.310 | 5.560 | 57,388 | +0.22(+4.12%) |
Oct 17, 2024 | 5.600 | 5.640 | 5.180 | 5.340 | 64,479 | -0.33(-5.82%) |
Oct 16, 2024 | 5.850 | 5.930 | 5.600 | 5.670 | 37,421 | -0.18(-3.08%) |
Oct 15, 2024 | 5.810 | 6.099 | 5.640 | 5.850 | 67,107 | +0.10(+1.74%) |
Oct 14, 2024 | 5.610 | 5.990 | 5.600 | 5.750 | 76,455 | +0.18(+3.23%) |
Oct 11, 2024 | 5.550 | 5.780 | 5.360 | 5.570 | 31,923 | +0.06(+1.09%) |
Oct 10, 2024 | 5.850 | 5.990 | 5.430 | 5.510 | 66,155 | -0.34(-5.81%) |
Oct 09, 2024 | 5.200 | 5.950 | 5.200 | 5.850 | 125,561 | +0.72(+14.04%) |
Oct 08, 2024 | 5.390 | 5.540 | 5.100 | 5.130 | 50,582 | -0.19(-3.57%) |
Oct 07, 2024 | 5.300 | 5.840 | 5.150 | 5.320 | 158,325 | +0.02(+0.38%) |
Oct 04, 2024 | 5.000 | 5.300 | 4.770 | 5.300 | 125,956 | +0.35(+7.07%) |
Oct 03, 2024 | 5.000 | 5.190 | 4.630 | 4.950 | 63,507 | +0.06(+1.23%) |
Oct 02, 2024 | 4.600 | 5.300 | 4.470 | 4.890 | 83,562 | +0.29(+6.30%) |
Oct 01, 2024 | 4.600 | 4.690 | 4.500 | 4.600 | 55,395 | +0.01(+0.22%) |
Sep 30, 2024 | 4.550 | 4.740 | 4.380 | 4.590 | 96,731 | -0.23(-4.77%) |
Sep 27, 2024 | 4.580 | 4.840 | 4.570 | 4.820 | 35,907 | +0.25(+5.47%) |
Sep 26, 2024 | 4.610 | 4.910 | 4.530 | 4.570 | 33,130 | -0.09(-1.93%) |
Sep 25, 2024 | 4.460 | 4.700 | 4.340 | 4.660 | 85,223 | +0.25(+5.67%) |
Sep 24, 2024 | 4.540 | 4.610 | 4.230 | 4.410 | 46,027 | -0.07(-1.56%) |
Sep 23, 2024 | 5.000 | 5.030 | 4.460 | 4.480 | 93,969 | -0.52(-10.40%) |
Sep 20, 2024 | 5.250 | 5.300 | 4.920 | 5.000 | 62,478 | -0.19(-3.66%) |
Sep 19, 2024 | 5.150 | 5.290 | 4.920 | 5.190 | 124,364 | +0.17(+3.39%) |
Sep 18, 2024 | 5.250 | 5.460 | 4.890 | 5.020 | 106,216 | -0.27(-5.10%) |
Sep 17, 2024 | 5.710 | 5.890 | 4.890 | 5.290 | 193,670 | -0.30(-5.37%) |
Sep 16, 2024 | 6.700 | 6.830 | 5.510 | 5.590 | 200,202 | -1.15(-17.06%) |
Sep 13, 2024 | 6.430 | 6.740 | 6.260 | 6.740 | 40,690 | +0.40(+6.31%) |
Sep 12, 2024 | 6.150 | 6.390 | 5.820 | 6.340 | 39,681 | +0.25(+4.11%) |
Sep 11, 2024 | 5.920 | 6.140 | 5.500 | 6.090 | 68,388 | +0.27(+4.64%) |
Sep 10, 2024 | 6.000 | 6.100 | 5.700 | 5.820 | 62,963 | +0.07(+1.22%) |
Sep 09, 2024 | 5.950 | 5.950 | 5.732 | 5.750 | 63,875 | -0.18(-3.04%) |
Sep 06, 2024 | 6.220 | 6.220 | 5.700 | 5.930 | 57,362 | -0.38(-6.02%) |
Sep 05, 2024 | 6.660 | 6.900 | 6.220 | 6.310 | 143,034 | -0.35(-5.26%) |
Sep 04, 2024 | 6.000 | 6.700 | 5.680 | 6.660 | 124,569 | +0.74(+12.50%) |
Sep 03, 2024 | 5.320 | 5.920 | 5.320 | 5.920 | 151,651 | +0.65(+12.33%) |
Aug 30, 2024 | 5.500 | 5.560 | 5.100 | 5.270 | 23,504 | -0.11(-2.04%) |
Aug 29, 2024 | 5.650 | 5.650 | 5.330 | 5.380 | 6,890 | -0.27(-4.78%) |
Aug 28, 2024 | 5.620 | 5.700 | 5.210 | 5.650 | 29,104 | +0.05(+0.89%) |
Aug 27, 2024 | 5.510 | 5.810 | 5.450 | 5.600 | 105,518 | +0.01(+0.18%) |
Aug 26, 2024 | 5.480 | 5.720 | 5.250 | 5.590 | 155,924 | +0.19(+3.52%) |
Aug 23, 2024 | 5.340 | 5.477 | 5.160 | 5.400 | 89,288 | +0.10(+1.89%) |
Aug 22, 2024 | 5.200 | 5.380 | 5.150 | 5.300 | 18,858 | +0.14(+2.71%) |
Aug 21, 2024 | 5.180 | 5.285 | 5.027 | 5.160 | 40,823 | -0.04(-0.77%) |
Aug 20, 2024 | 5.340 | 5.540 | 5.130 | 5.200 | 24,360 | -0.10(-1.89%) |
Aug 19, 2024 | 5.200 | 5.450 | 5.020 | 5.300 | 84,462 | +0.15(+2.91%) |
Aug 16, 2024 | 4.870 | 5.195 | 4.700 | 5.150 | 60,437 | +0.27(+5.53%) |
Aug 15, 2024 | 4.960 | 5.090 | 4.760 | 4.880 | 37,639 | -0.08(-1.61%) |
Aug 14, 2024 | 5.120 | 5.260 | 4.800 | 4.960 | 55,634 | -0.11(-2.17%) |
Aug 13, 2024 | 5.290 | 5.660 | 4.910 | 5.070 | 147,544 | -0.04(-0.78%) |
Aug 12, 2024 | 5.100 | 5.240 | 4.870 | 5.110 | 53,337 | +0.05(+0.99%) |
Aug 09, 2024 | 4.420 | 5.440 | 4.220 | 5.060 | 86,291 | +0.65(+14.74%) |
Aug 08, 2024 | 4.360 | 4.500 | 4.170 | 4.410 | 58,883 | -0.09(-2.00%) |
Aug 07, 2024 | 5.600 | 6.190 | 4.500 | 4.500 | 484,460 | -1.38(-23.47%) |
Aug 06, 2024 | 4.120 | 6.960 | 4.120 | 5.880 | 3,726,435 | +1.88(+47.00%) |
Aug 05, 2024 | 4.190 | 4.190 | 3.818 | 4.000 | 43,114 | -0.33(-7.62%) |
Aug 02, 2024 | 4.450 | 4.590 | 4.305 | 4.330 | 16,447 | -0.15(-3.35%) |