Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.260 | 6.490 | 6.150 | 6.400 | 365,669 | +0.40(+6.67%) |
Oct 17, 2024 | 6.080 | 6.080 | 5.940 | 6.000 | 104,228 | -0.04(-0.66%) |
Oct 16, 2024 | 6.000 | 6.160 | 5.947 | 6.040 | 667,945 | +0.14(+2.37%) |
Oct 15, 2024 | 5.920 | 5.920 | 5.760 | 5.900 | 523,672 | -0.12(-1.99%) |
Oct 14, 2024 | 5.960 | 6.180 | 5.960 | 6.020 | 119,988 | -0.06(-0.99%) |
Oct 11, 2024 | 5.960 | 6.180 | 5.960 | 6.080 | 474,404 | +0.13(+2.18%) |
Oct 10, 2024 | 6.140 | 6.140 | 5.890 | 5.950 | 321,899 | -0.07(-1.16%) |
Oct 09, 2024 | 5.920 | 6.140 | 5.920 | 6.020 | 82,884 | +0.07(+1.18%) |
Oct 08, 2024 | 6.000 | 6.060 | 5.890 | 5.950 | 79,889 | -0.02(-0.34%) |
Oct 07, 2024 | 6.000 | 6.025 | 5.900 | 5.970 | 113,294 | -0.13(-2.13%) |
Oct 04, 2024 | 6.070 | 6.150 | 6.040 | 6.100 | 142,534 | +0.12(+2.01%) |
Oct 03, 2024 | 5.950 | 6.040 | 5.810 | 5.980 | 94,476 | -0.01(-0.17%) |
Oct 02, 2024 | 5.830 | 6.110 | 5.830 | 5.990 | 208,967 | +0.14(+2.39%) |
Oct 01, 2024 | 5.710 | 5.950 | 5.710 | 5.850 | 157,774 | +0.24(+4.28%) |
Sep 30, 2024 | 5.575 | 5.750 | 5.480 | 5.610 | 323,722 | -0.23(-3.94%) |
Sep 27, 2024 | 5.900 | 5.990 | 5.810 | 5.840 | 255,606 | -0.34(-5.50%) |
Sep 26, 2024 | 6.030 | 6.220 | 5.900 | 6.180 | 343,683 | +0.28(+4.75%) |
Sep 25, 2024 | 6.090 | 6.090 | 5.900 | 5.900 | 213,554 | -0.24(-3.91%) |
Sep 24, 2024 | 5.750 | 6.160 | 5.750 | 6.140 | 712,698 | +0.34(+5.86%) |
Sep 23, 2024 | 5.800 | 5.940 | 5.780 | 5.800 | 516,593 | -0.02(-0.34%) |
Sep 20, 2024 | 5.590 | 5.850 | 5.490 | 5.820 | 936,710 | +0.00(+0.00%) |
Sep 19, 2024 | 5.400 | 5.910 | 5.400 | 5.820 | 1,112,658 | +0.63(+12.14%) |
Sep 18, 2024 | 5.300 | 5.320 | 5.100 | 5.190 | 537,535 | -0.04(-0.76%) |
Sep 17, 2024 | 5.240 | 5.320 | 5.160 | 5.230 | 245,742 | +0.16(+3.16%) |
Sep 16, 2024 | 5.120 | 5.178 | 5.050 | 5.070 | 274,278 | +0.28(+5.85%) |
Sep 13, 2024 | 4.960 | 5.000 | 4.780 | 4.790 | 265,101 | +0.41(+9.36%) |
Sep 12, 2024 | 4.280 | 4.420 | 4.220 | 4.380 | 173,635 | +0.24(+5.80%) |
Sep 11, 2024 | 4.140 | 4.180 | 3.990 | 4.140 | 293,045 | +0.04(+0.98%) |
Sep 10, 2024 | 4.010 | 4.100 | 3.950 | 4.100 | 191,337 | +0.09(+2.24%) |
Sep 09, 2024 | 4.130 | 4.130 | 3.990 | 4.010 | 257,500 | -0.13(-3.14%) |
Sep 06, 2024 | 4.240 | 4.290 | 4.130 | 4.140 | 93,189 | -0.16(-3.72%) |
Sep 05, 2024 | 4.290 | 4.350 | 4.190 | 4.300 | 85,157 | +0.05(+1.18%) |
Sep 04, 2024 | 4.190 | 4.280 | 4.110 | 4.250 | 203,962 | -0.15(-3.41%) |
Sep 03, 2024 | 4.330 | 4.430 | 4.330 | 4.400 | 478,084 | +0.13(+3.04%) |
Aug 30, 2024 | 4.390 | 4.390 | 4.260 | 4.270 | 340,897 | -0.37(-7.87%) |
Aug 29, 2024 | 4.620 | 4.670 | 4.600 | 4.635 | 226,771 | -0.06(-1.17%) |
Aug 28, 2024 | 4.800 | 4.800 | 4.650 | 4.690 | 185,783 | -0.34(-6.76%) |
Aug 27, 2024 | 4.950 | 5.040 | 4.940 | 5.030 | 82,682 | +0.13(+2.65%) |
Aug 26, 2024 | 5.010 | 5.080 | 4.900 | 4.900 | 116,542 | -0.08(-1.61%) |
Aug 23, 2024 | 4.850 | 5.010 | 4.730 | 4.980 | 208,854 | +0.25(+5.29%) |
Aug 22, 2024 | 4.970 | 4.970 | 4.697 | 4.730 | 238,389 | -0.37(-7.25%) |
Aug 21, 2024 | 5.060 | 5.150 | 5.020 | 5.100 | 510,481 | +0.15(+3.03%) |
Aug 20, 2024 | 5.010 | 5.110 | 4.950 | 4.950 | 172,517 | +0.00(+0.00%) |
Aug 19, 2024 | 4.840 | 4.990 | 4.830 | 4.950 | 226,199 | +0.18(+3.77%) |
Aug 16, 2024 | 4.730 | 4.800 | 4.700 | 4.770 | 69,889 | +0.17(+3.70%) |
Aug 15, 2024 | 4.550 | 4.660 | 4.534 | 4.600 | 160,168 | +0.16(+3.60%) |
Aug 14, 2024 | 4.510 | 4.519 | 4.420 | 4.440 | 137,296 | -0.03(-0.67%) |
Aug 13, 2024 | 4.450 | 4.526 | 4.400 | 4.470 | 182,198 | +0.02(+0.45%) |
Aug 12, 2024 | 4.400 | 4.520 | 4.400 | 4.450 | 98,538 | -0.01(-0.22%) |
Aug 09, 2024 | 4.650 | 4.650 | 4.440 | 4.460 | 60,260 | -0.02(-0.45%) |
Aug 08, 2024 | 4.340 | 4.520 | 4.310 | 4.480 | 182,071 | +0.14(+3.23%) |
Aug 07, 2024 | 4.600 | 4.610 | 4.310 | 4.340 | 246,856 | -0.02(-0.46%) |
Aug 06, 2024 | 4.340 | 4.420 | 4.240 | 4.360 | 369,623 | -0.08(-1.80%) |
Aug 05, 2024 | 4.340 | 4.500 | 4.210 | 4.440 | 361,837 | -0.33(-7.02%) |
Aug 02, 2024 | 4.820 | 4.900 | 4.700 | 4.775 | 195,645 | -0.02(-0.52%) |