Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 4.750 | 5.100 | 4.710 | 4.900 | 299,284 | +0.19(+4.03%) |
Oct 02, 2024 | 4.570 | 4.730 | 4.517 | 4.710 | 489,725 | +0.12(+2.61%) |
Oct 01, 2024 | 4.800 | 4.825 | 4.540 | 4.590 | 422,529 | -0.26(-5.36%) |
Sep 30, 2024 | 4.940 | 5.080 | 4.810 | 4.850 | 489,740 | -0.13(-2.61%) |
Sep 27, 2024 | 4.870 | 5.050 | 4.850 | 4.980 | 161,171 | +0.10(+2.05%) |
Sep 26, 2024 | 4.930 | 5.140 | 4.820 | 4.880 | 288,031 | -0.07(-1.41%) |
Sep 25, 2024 | 4.770 | 5.050 | 4.735 | 4.950 | 634,305 | +0.26(+5.54%) |
Sep 24, 2024 | 4.810 | 4.860 | 4.520 | 4.690 | 367,678 | -0.10(-2.09%) |
Sep 23, 2024 | 5.070 | 5.120 | 4.775 | 4.790 | 281,614 | -0.29(-5.71%) |
Sep 20, 2024 | 5.210 | 5.440 | 4.820 | 5.080 | 1,514,825 | +0.26(+5.39%) |
Sep 19, 2024 | 4.980 | 5.150 | 4.710 | 4.820 | 649,976 | -0.05(-1.03%) |
Sep 18, 2024 | 5.000 | 5.090 | 4.850 | 4.870 | 346,253 | -0.12(-2.40%) |
Sep 17, 2024 | 5.160 | 5.230 | 4.930 | 4.990 | 221,858 | -0.16(-3.11%) |
Sep 16, 2024 | 5.280 | 5.350 | 5.150 | 5.150 | 197,093 | -0.10(-1.90%) |
Sep 13, 2024 | 5.270 | 5.290 | 5.010 | 5.250 | 172,414 | +0.03(+0.57%) |
Sep 12, 2024 | 5.110 | 5.300 | 5.043 | 5.220 | 201,450 | +0.08(+1.56%) |
Sep 11, 2024 | 5.170 | 5.240 | 4.980 | 5.140 | 329,552 | -0.06(-1.15%) |
Sep 10, 2024 | 5.280 | 5.490 | 5.120 | 5.200 | 471,452 | -0.11(-2.07%) |
Sep 09, 2024 | 4.900 | 5.340 | 4.710 | 5.310 | 1,660,793 | +0.96(+22.07%) |
Sep 06, 2024 | 4.340 | 4.370 | 4.120 | 4.350 | 592,395 | -0.02(-0.46%) |
Sep 05, 2024 | 4.720 | 4.760 | 4.330 | 4.370 | 488,667 | -0.33(-7.02%) |
Sep 04, 2024 | 4.690 | 4.819 | 4.650 | 4.700 | 198,582 | +0.00(+0.00%) |
Sep 03, 2024 | 4.800 | 4.920 | 4.650 | 4.700 | 209,780 | -0.06(-1.26%) |
Aug 30, 2024 | 4.790 | 4.840 | 4.640 | 4.760 | 291,732 | +0.01(+0.21%) |
Aug 29, 2024 | 4.720 | 4.800 | 4.670 | 4.750 | 123,533 | +0.08(+1.71%) |
Aug 28, 2024 | 4.740 | 4.850 | 4.660 | 4.670 | 153,059 | -0.12(-2.51%) |
Aug 27, 2024 | 4.790 | 4.840 | 4.620 | 4.790 | 285,773 | +0.09(+1.91%) |
Aug 26, 2024 | 4.290 | 4.790 | 4.290 | 4.700 | 334,248 | +0.40(+9.30%) |
Aug 23, 2024 | 4.260 | 4.458 | 4.192 | 4.300 | 324,216 | +0.05(+1.18%) |
Aug 22, 2024 | 4.340 | 4.430 | 4.195 | 4.250 | 251,857 | -0.10(-2.30%) |
Aug 21, 2024 | 4.420 | 4.570 | 4.340 | 4.350 | 160,392 | +0.01(+0.23%) |
Aug 20, 2024 | 4.280 | 4.410 | 4.240 | 4.340 | 165,951 | +0.06(+1.40%) |
Aug 19, 2024 | 4.210 | 4.380 | 4.190 | 4.280 | 288,548 | +0.04(+0.94%) |
Aug 16, 2024 | 4.280 | 4.315 | 4.150 | 4.240 | 422,319 | +0.02(+0.47%) |
Aug 15, 2024 | 4.400 | 4.460 | 4.220 | 4.220 | 191,031 | -0.13(-2.99%) |
Aug 14, 2024 | 4.370 | 4.450 | 4.310 | 4.350 | 87,678 | +0.01(+0.23%) |
Aug 13, 2024 | 4.250 | 4.420 | 4.150 | 4.340 | 142,792 | +0.07(+1.64%) |
Aug 12, 2024 | 4.330 | 4.510 | 4.190 | 4.270 | 201,989 | -0.08(-1.84%) |
Aug 09, 2024 | 4.260 | 4.479 | 4.250 | 4.350 | 204,812 | +0.10(+2.35%) |
Aug 08, 2024 | 4.290 | 4.415 | 4.250 | 4.250 | 137,901 | -0.01(-0.23%) |
Aug 07, 2024 | 4.390 | 4.390 | 4.110 | 4.260 | 352,788 | -0.04(-0.93%) |
Aug 06, 2024 | 4.530 | 4.580 | 4.220 | 4.300 | 264,740 | -0.10(-2.27%) |
Aug 05, 2024 | 3.980 | 4.470 | 3.980 | 4.400 | 474,925 | +0.10(+2.33%) |
Aug 02, 2024 | 4.390 | 4.430 | 4.130 | 4.300 | 224,179 | -0.11(-2.49%) |