Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.950 | 5.015 | 4.930 | 4.990 | 12,924,594 | -0.02(-0.40%) |
Oct 17, 2024 | 4.850 | 5.020 | 4.850 | 5.010 | 17,806,862 | -0.06(-1.18%) |
Oct 16, 2024 | 5.070 | 5.235 | 5.045 | 5.070 | 17,764,982 | -0.03(-0.59%) |
Oct 15, 2024 | 4.780 | 5.170 | 4.750 | 5.100 | 24,116,216 | +0.30(+6.25%) |
Oct 14, 2024 | 4.900 | 4.900 | 4.760 | 4.800 | 17,215,428 | -0.18(-3.61%) |
Oct 11, 2024 | 5.060 | 5.070 | 4.950 | 4.980 | 11,615,609 | -0.03(-0.60%) |
Oct 10, 2024 | 5.110 | 5.140 | 4.965 | 5.010 | 14,460,479 | +0.02(+0.40%) |
Oct 09, 2024 | 5.150 | 5.205 | 4.970 | 4.990 | 17,855,388 | -0.18(-3.48%) |
Oct 08, 2024 | 5.370 | 5.400 | 5.143 | 5.170 | 16,881,524 | -0.30(-5.48%) |
Oct 07, 2024 | 5.420 | 5.510 | 5.330 | 5.470 | 19,612,488 | +0.12(+2.24%) |
Oct 04, 2024 | 5.330 | 5.535 | 5.310 | 5.350 | 20,704,112 | -0.19(-3.43%) |
Oct 03, 2024 | 5.650 | 5.660 | 5.410 | 5.540 | 18,779,524 | -0.06(-1.07%) |
Oct 02, 2024 | 5.730 | 5.825 | 5.522 | 5.600 | 20,411,988 | -0.13(-2.27%) |
Oct 01, 2024 | 5.390 | 5.820 | 5.375 | 5.730 | 23,665,500 | +0.39(+7.30%) |
Sep 30, 2024 | 5.450 | 5.530 | 5.330 | 5.340 | 14,530,464 | -0.04(-0.74%) |
Sep 27, 2024 | 5.210 | 5.440 | 5.210 | 5.380 | 15,229,216 | +0.16(+3.07%) |
Sep 26, 2024 | 5.100 | 5.395 | 5.100 | 5.220 | 18,551,736 | -0.22(-4.04%) |
Sep 25, 2024 | 5.520 | 5.530 | 5.364 | 5.440 | 14,464,186 | -0.05(-0.91%) |
Sep 24, 2024 | 5.540 | 5.710 | 5.444 | 5.490 | 13,118,170 | -0.09(-1.68%) |
Sep 23, 2024 | 5.574 | 5.643 | 5.549 | 5.584 | 12,927,971 | -0.02(-0.35%) |
Sep 20, 2024 | 5.584 | 5.737 | 5.515 | 5.604 | 10,226,604 | +0.09(+1.62%) |
Sep 19, 2024 | 5.544 | 5.627 | 5.386 | 5.515 | 16,712,342 | -0.51(-8.54%) |
Sep 18, 2024 | 5.841 | 6.049 | 5.703 | 6.030 | 20,665,966 | +0.17(+2.87%) |
Sep 17, 2024 | 5.653 | 5.959 | 5.634 | 5.861 | 25,476,780 | +0.03(+0.51%) |
Sep 16, 2024 | 5.891 | 5.990 | 5.772 | 5.832 | 14,181,525 | +0.08(+1.38%) |
Sep 13, 2024 | 5.841 | 5.901 | 5.718 | 5.752 | 17,308,942 | -0.09(-1.53%) |
Sep 12, 2024 | 6.000 | 6.128 | 5.767 | 5.841 | 12,016,383 | -0.17(-2.80%) |
Sep 11, 2024 | 6.604 | 6.921 | 5.950 | 6.010 | 24,250,834 | -0.66(-9.94%) |
Sep 10, 2024 | 6.822 | 7.034 | 6.643 | 6.673 | 15,138,783 | -0.29(-4.13%) |
Sep 09, 2024 | 7.069 | 7.259 | 6.949 | 6.960 | 19,382,922 | -0.36(-4.87%) |
Sep 06, 2024 | 6.812 | 7.426 | 6.772 | 7.317 | 19,714,944 | +0.54(+8.04%) |
Sep 05, 2024 | 6.901 | 6.921 | 6.539 | 6.772 | 15,204,674 | +0.03(+0.44%) |
Sep 04, 2024 | 6.911 | 6.965 | 6.525 | 6.742 | 19,682,408 | +0.05(+0.74%) |
Sep 03, 2024 | 6.079 | 6.802 | 6.069 | 6.693 | 19,599,816 | +0.81(+13.80%) |
Aug 30, 2024 | 5.931 | 6.124 | 5.812 | 5.881 | 16,914,538 | -0.24(-3.88%) |
Aug 29, 2024 | 5.950 | 6.168 | 5.703 | 6.119 | 17,175,092 | +0.17(+2.83%) |
Aug 28, 2024 | 5.752 | 6.099 | 5.713 | 5.950 | 22,062,716 | +0.25(+4.34%) |
Aug 27, 2024 | 5.911 | 6.010 | 5.673 | 5.703 | 10,928,762 | -0.12(-2.04%) |
Aug 26, 2024 | 5.594 | 5.901 | 5.555 | 5.822 | 14,718,300 | +0.22(+3.89%) |
Aug 23, 2024 | 5.733 | 5.832 | 5.525 | 5.604 | 13,683,235 | -0.27(-4.55%) |
Aug 22, 2024 | 5.416 | 5.921 | 5.376 | 5.871 | 16,591,544 | +0.38(+6.85%) |
Aug 21, 2024 | 5.584 | 5.639 | 5.435 | 5.495 | 13,349,578 | -0.09(-1.60%) |
Aug 20, 2024 | 5.564 | 5.693 | 5.475 | 5.584 | 13,098,683 | +0.05(+0.89%) |
Aug 19, 2024 | 5.832 | 5.931 | 5.535 | 5.535 | 10,734,416 | -0.29(-4.93%) |
Aug 16, 2024 | 5.931 | 5.985 | 5.782 | 5.822 | 9,874,026 | -0.01(-0.17%) |
Aug 15, 2024 | 6.148 | 6.173 | 5.817 | 5.832 | 12,224,845 | -0.54(-8.54%) |
Aug 14, 2024 | 6.376 | 6.643 | 6.279 | 6.376 | 12,949,510 | -0.10(-1.53%) |
Aug 13, 2024 | 6.911 | 6.911 | 6.475 | 6.475 | 16,348,554 | -0.64(-9.04%) |
Aug 12, 2024 | 7.277 | 7.356 | 6.965 | 7.119 | 14,651,160 | -0.21(-2.84%) |
Aug 09, 2024 | 7.475 | 7.564 | 7.182 | 7.327 | 11,076,231 | -0.09(-1.20%) |
Aug 08, 2024 | 7.891 | 8.247 | 7.328 | 7.416 | 23,414,424 | -0.92(-11.05%) |
Aug 07, 2024 | 7.386 | 8.356 | 7.247 | 8.336 | 25,725,974 | +0.41(+5.12%) |
Aug 06, 2024 | 7.960 | 8.227 | 7.426 | 7.930 | 33,566,880 | -0.30(-3.61%) |
Aug 05, 2024 | 8.970 | 9.061 | 7.851 | 8.227 | 29,502,290 | +0.71(+9.49%) |
Aug 02, 2024 | 7.505 | 7.866 | 7.307 | 7.515 | 32,210,692 | +0.59(+8.58%) |