Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.774 | 4.900 | 4.760 | 4.760 | 2,101 | +0.16(+3.48%) |
Oct 17, 2024 | 5.050 | 5.080 | 4.520 | 4.600 | 38,629 | -0.30(-6.12%) |
Oct 16, 2024 | 4.520 | 5.255 | 4.500 | 4.900 | 38,957 | +0.45(+10.17%) |
Oct 15, 2024 | 4.360 | 4.750 | 4.360 | 4.448 | 5,035 | -0.08(-1.71%) |
Oct 14, 2024 | 4.440 | 4.650 | 4.411 | 4.525 | 10,301 | +0.16(+3.55%) |
Oct 11, 2024 | 4.310 | 4.700 | 4.210 | 4.370 | 15,188 | -0.14(-3.10%) |
Oct 10, 2024 | 5.100 | 5.280 | 4.510 | 4.510 | 23,785 | -0.78(-14.74%) |
Oct 09, 2024 | 5.300 | 5.300 | 5.190 | 5.290 | 3,497 | -0.11(-2.04%) |
Oct 08, 2024 | 5.170 | 5.570 | 5.050 | 5.400 | 19,572 | +0.00(+0.00%) |
Oct 07, 2024 | 5.660 | 5.660 | 5.000 | 5.400 | 37,567 | -0.21(-3.69%) |
Oct 04, 2024 | 5.120 | 5.820 | 4.860 | 5.607 | 35,222 | +0.74(+15.13%) |
Oct 03, 2024 | 5.600 | 5.885 | 4.670 | 4.870 | 23,232 | -0.73(-13.07%) |
Oct 02, 2024 | 5.764 | 6.000 | 5.600 | 5.602 | 19,178 | +0.36(+6.91%) |
Oct 01, 2024 | 6.200 | 6.200 | 4.798 | 5.240 | 18,413 | -0.66(-11.19%) |
Sep 30, 2024 | 5.020 | 6.400 | 5.020 | 5.900 | 74,090 | +1.16(+24.37%) |
Sep 27, 2024 | 4.578 | 4.988 | 4.200 | 4.744 | 12,626 | +0.55(+13.01%) |
Sep 26, 2024 | 3.996 | 4.326 | 3.900 | 4.198 | 20,117 | +0.31(+7.86%) |
Sep 25, 2024 | 4.180 | 4.180 | 3.786 | 3.892 | 7,026 | +0.09(+2.42%) |
Sep 24, 2024 | 3.794 | 3.800 | 3.592 | 3.800 | 4,919 | +0.19(+5.32%) |
Sep 23, 2024 | 3.800 | 3.960 | 3.500 | 3.608 | 12,470 | -0.35(-8.89%) |
Sep 20, 2024 | 3.972 | 3.980 | 3.600 | 3.960 | 4,341 | -0.04(-1.00%) |
Sep 19, 2024 | 4.620 | 4.800 | 3.998 | 4.000 | 23,773 | -0.79(-16.49%) |
Sep 18, 2024 | 4.934 | 5.160 | 4.614 | 4.790 | 3,172 | +0.09(+1.91%) |
Sep 17, 2024 | 4.732 | 5.180 | 4.612 | 4.700 | 5,044 | -0.03(-0.68%) |
Sep 16, 2024 | 5.000 | 5.002 | 4.716 | 4.732 | 3,736 | -0.17(-3.43%) |
Sep 13, 2024 | 4.840 | 5.000 | 4.678 | 4.900 | 1,872 | +0.07(+1.53%) |
Sep 12, 2024 | 4.800 | 5.000 | 4.640 | 4.826 | 2,483 | -0.09(-1.91%) |
Sep 11, 2024 | 4.800 | 5.300 | 4.708 | 4.920 | 2,205 | +0.12(+2.50%) |
Sep 10, 2024 | 4.786 | 4.800 | 4.708 | 4.800 | 1,559 | +0.18(+3.85%) |
Sep 09, 2024 | 4.800 | 4.878 | 4.622 | 4.622 | 2,413 | -0.17(-3.63%) |
Sep 06, 2024 | 5.254 | 5.260 | 4.620 | 4.796 | 776 | -0.20(-4.08%) |
Sep 05, 2024 | 5.000 | 5.380 | 4.978 | 5.000 | 3,775 | -0.17(-3.33%) |
Sep 04, 2024 | 5.220 | 5.480 | 4.850 | 5.172 | 2,834 | -0.03(-0.58%) |
Sep 03, 2024 | 5.178 | 5.552 | 4.788 | 5.202 | 8,019 | -0.18(-3.27%) |
Aug 30, 2024 | 5.200 | 5.378 | 4.816 | 5.378 | 2,448 | +0.11(+2.13%) |
Aug 29, 2024 | 4.860 | 5.300 | 4.468 | 5.266 | 4,584 | +0.32(+6.47%) |
Aug 28, 2024 | 5.250 | 5.300 | 4.802 | 4.946 | 1,293 | -0.17(-3.36%) |
Aug 27, 2024 | 5.500 | 5.500 | 5.022 | 5.118 | 204 | -0.10(-1.99%) |
Aug 26, 2024 | 5.356 | 5.600 | 5.098 | 5.222 | 10,261 | +0.04(+0.73%) |
Aug 23, 2024 | 5.002 | 5.386 | 4.906 | 5.184 | 5,663 | +0.25(+5.11%) |
Aug 22, 2024 | 5.220 | 5.254 | 4.860 | 4.932 | 2,636 | -0.16(-3.18%) |
Aug 21, 2024 | 5.200 | 5.200 | 5.042 | 5.094 | 971 | -0.02(-0.31%) |
Aug 20, 2024 | 5.200 | 5.322 | 5.070 | 5.110 | 1,529 | -0.10(-1.88%) |
Aug 19, 2024 | 5.040 | 5.300 | 5.040 | 5.208 | 1,225 | +0.09(+1.68%) |
Aug 16, 2024 | 5.384 | 5.384 | 5.010 | 5.122 | 824 | -0.18(-3.43%) |
Aug 15, 2024 | 4.800 | 5.360 | 4.800 | 5.304 | 492 | -0.10(-1.78%) |
Aug 14, 2024 | 5.000 | 5.400 | 4.908 | 5.400 | 812 | +0.24(+4.69%) |
Aug 13, 2024 | 5.180 | 5.320 | 5.120 | 5.158 | 529 | -0.01(-0.15%) |
Aug 12, 2024 | 5.328 | 5.328 | 5.100 | 5.166 | 2,065 | +0.09(+1.77%) |
Aug 09, 2024 | 4.726 | 5.132 | 4.726 | 5.076 | 1,665 | +0.08(+1.52%) |
Aug 08, 2024 | 4.956 | 5.000 | 4.666 | 5.000 | 2,436 | +0.28(+5.93%) |
Aug 07, 2024 | 4.944 | 5.304 | 4.720 | 4.720 | 2,625 | -0.23(-4.61%) |
Aug 06, 2024 | 4.616 | 5.060 | 4.596 | 4.948 | 1,880 | +0.33(+7.19%) |
Aug 05, 2024 | 4.500 | 4.806 | 4.400 | 4.616 | 6,601 | -0.21(-4.35%) |
Aug 02, 2024 | 4.942 | 4.942 | 4.500 | 4.826 | 12,572 | -0.31(-6.00%) |