Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 5.020 | 5.116 | 5.010 | 5.015 | 5,083 | -0.04(-0.89%) |
Oct 25, 2024 | 5.040 | 5.160 | 5.010 | 5.060 | 30,495 | -0.03(-0.59%) |
Oct 24, 2024 | 5.100 | 5.150 | 5.000 | 5.090 | 12,842 | +0.12(+2.41%) |
Oct 23, 2024 | 5.010 | 5.060 | 4.970 | 4.970 | 6,682 | -0.08(-1.58%) |
Oct 22, 2024 | 5.040 | 5.050 | 5.019 | 5.050 | 2,950 | +0.01(+0.20%) |
Oct 21, 2024 | 4.950 | 5.050 | 4.950 | 5.040 | 10,879 | +0.01(+0.20%) |
Oct 18, 2024 | 5.060 | 5.080 | 5.030 | 5.030 | 15,142 | -0.02(-0.40%) |
Oct 17, 2024 | 4.950 | 5.060 | 4.950 | 5.050 | 4,386 | +0.02(+0.40%) |
Oct 16, 2024 | 5.000 | 5.060 | 4.970 | 5.030 | 7,878 | -0.01(-0.16%) |
Oct 15, 2024 | 4.930 | 5.100 | 4.930 | 5.038 | 5,954 | +0.07(+1.37%) |
Oct 14, 2024 | 5.050 | 5.050 | 4.930 | 4.970 | 12,856 | +0.01(+0.20%) |
Oct 11, 2024 | 5.040 | 5.073 | 4.950 | 4.960 | 7,145 | -0.09(-1.74%) |
Oct 10, 2024 | 5.010 | 5.072 | 5.010 | 5.048 | 5,170 | +0.01(+0.28%) |
Oct 09, 2024 | 5.039 | 5.087 | 4.950 | 5.034 | 17,110 | +0.03(+0.68%) |
Oct 08, 2024 | 4.980 | 5.090 | 4.960 | 5.000 | 25,816 | +0.02(+0.40%) |
Oct 07, 2024 | 5.139 | 5.165 | 4.970 | 4.980 | 42,047 | -0.10(-1.97%) |
Oct 04, 2024 | 5.170 | 5.170 | 5.067 | 5.080 | 15,434 | -0.02(-0.39%) |
Oct 03, 2024 | 5.125 | 5.170 | 5.043 | 5.100 | 38,259 | -0.01(-0.12%) |
Oct 02, 2024 | 5.060 | 5.180 | 5.060 | 5.106 | 1,966 | -0.00(-0.08%) |
Oct 01, 2024 | 5.080 | 5.270 | 5.080 | 5.110 | 15,852 | -0.10(-1.92%) |
Sep 30, 2024 | 5.180 | 5.290 | 5.110 | 5.210 | 31,683 | +0.06(+1.17%) |
Sep 27, 2024 | 5.100 | 5.200 | 5.080 | 5.150 | 24,410 | +0.00(+0.00%) |
Sep 26, 2024 | 5.110 | 5.158 | 5.030 | 5.150 | 8,367 | +0.13(+2.59%) |
Sep 25, 2024 | 5.050 | 5.110 | 5.010 | 5.020 | 10,545 | -0.04(-0.79%) |
Sep 24, 2024 | 5.150 | 5.175 | 5.060 | 5.060 | 22,562 | -0.04(-0.78%) |
Sep 23, 2024 | 5.200 | 5.200 | 5.100 | 5.100 | 16,722 | -0.11(-2.11%) |
Sep 20, 2024 | 5.320 | 5.400 | 5.170 | 5.210 | 22,395 | -0.02(-0.38%) |
Sep 19, 2024 | 5.210 | 5.317 | 5.175 | 5.230 | 15,041 | +0.09(+1.75%) |
Sep 18, 2024 | 5.160 | 5.360 | 5.040 | 5.140 | 21,419 | -0.20(-3.75%) |
Sep 17, 2024 | 5.270 | 5.434 | 5.270 | 5.340 | 24,880 | +0.00(+0.06%) |
Sep 16, 2024 | 5.100 | 5.426 | 5.071 | 5.337 | 90,462 | +0.23(+4.44%) |
Sep 13, 2024 | 5.120 | 5.120 | 5.071 | 5.110 | 18,383 | +0.07(+1.37%) |
Sep 12, 2024 | 5.120 | 5.120 | 4.982 | 5.041 | 6,910 | -0.06(-1.25%) |
Sep 11, 2024 | 5.011 | 5.115 | 4.992 | 5.105 | 18,029 | +0.07(+1.46%) |
Sep 10, 2024 | 5.090 | 5.140 | 4.992 | 5.031 | 29,310 | -0.07(-1.35%) |
Sep 09, 2024 | 5.031 | 5.105 | 4.982 | 5.100 | 18,591 | +0.12(+2.38%) |
Sep 06, 2024 | 5.041 | 5.041 | 4.972 | 4.982 | 5,372 | +0.03(+0.60%) |
Sep 05, 2024 | 5.100 | 5.140 | 4.942 | 4.952 | 13,092 | -0.18(-3.46%) |
Sep 04, 2024 | 5.150 | 5.150 | 5.081 | 5.130 | 8,886 | -0.01(-0.19%) |
Sep 03, 2024 | 5.110 | 5.169 | 5.110 | 5.140 | 18,427 | +0.03(+0.56%) |
Aug 30, 2024 | 5.169 | 5.169 | 5.111 | 5.111 | 8,894 | -0.06(-1.17%) |
Aug 29, 2024 | 5.130 | 5.179 | 5.130 | 5.172 | 7,550 | +0.03(+0.62%) |
Aug 28, 2024 | 5.125 | 5.179 | 5.125 | 5.140 | 4,131 | -0.02(-0.38%) |
Aug 27, 2024 | 5.061 | 5.159 | 5.051 | 5.159 | 21,582 | +0.11(+2.15%) |
Aug 26, 2024 | 5.100 | 5.130 | 5.031 | 5.051 | 23,908 | -0.05(-0.97%) |
Aug 23, 2024 | 5.169 | 5.169 | 5.061 | 5.100 | 14,769 | -0.02(-0.39%) |
Aug 22, 2024 | 5.169 | 5.169 | 5.090 | 5.120 | 14,997 | -0.01(-0.19%) |
Aug 21, 2024 | 4.964 | 5.130 | 4.964 | 5.130 | 16,557 | +0.12(+2.36%) |
Aug 20, 2024 | 4.903 | 5.070 | 4.903 | 5.011 | 28,468 | +0.01(+0.20%) |
Aug 19, 2024 | 5.021 | 5.021 | 4.896 | 5.002 | 39,891 | +0.00(+0.00%) |
Aug 16, 2024 | 5.002 | 5.031 | 4.952 | 5.002 | 12,580 | +0.07(+1.40%) |
Aug 15, 2024 | 4.962 | 4.997 | 4.863 | 4.933 | 28,061 | +0.01(+0.20%) |
Aug 14, 2024 | 4.883 | 4.972 | 4.883 | 4.923 | 26,923 | +0.04(+0.81%) |
Aug 13, 2024 | 4.982 | 4.982 | 4.873 | 4.883 | 10,435 | -0.04(-0.80%) |
Aug 12, 2024 | 4.854 | 4.947 | 4.854 | 4.923 | 43,190 | +0.04(+0.81%) |
Aug 09, 2024 | 4.883 | 4.902 | 4.844 | 4.883 | 6,042 | +0.00(+0.00%) |
Aug 08, 2024 | 4.923 | 4.923 | 4.844 | 4.883 | 8,192 | -0.04(-0.72%) |
Aug 07, 2024 | 4.794 | 4.919 | 4.745 | 4.919 | 28,585 | +0.18(+3.87%) |
Aug 06, 2024 | 4.760 | 4.893 | 4.686 | 4.735 | 27,425 | +0.01(+0.31%) |
Aug 05, 2024 | 4.834 | 4.834 | 4.637 | 4.720 | 43,655 | -0.18(-3.72%) |
Aug 02, 2024 | 4.923 | 4.972 | 4.903 | 4.903 | 8,203 | +0.00(+0.00%) |