Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.970 | 5.095 | 4.935 | 5.050 | 3,506,705 | +0.11(+2.23%) |
Oct 17, 2024 | 5.120 | 5.140 | 4.920 | 4.940 | 3,249,498 | -0.19(-3.70%) |
Oct 16, 2024 | 5.160 | 5.225 | 5.050 | 5.130 | 4,414,884 | +0.01(+0.20%) |
Oct 15, 2024 | 5.100 | 5.270 | 5.080 | 5.120 | 4,443,889 | -0.11(-2.10%) |
Oct 14, 2024 | 5.230 | 5.290 | 5.090 | 5.230 | 2,921,956 | -0.08(-1.51%) |
Oct 11, 2024 | 5.110 | 5.350 | 5.110 | 5.310 | 3,384,894 | +0.16(+3.11%) |
Oct 10, 2024 | 5.070 | 5.200 | 4.980 | 5.150 | 5,242,981 | -0.10(-1.90%) |
Oct 09, 2024 | 4.930 | 5.420 | 4.870 | 5.250 | 5,237,450 | +0.33(+6.71%) |
Oct 08, 2024 | 5.020 | 5.079 | 4.850 | 4.920 | 4,605,528 | -0.18(-3.53%) |
Oct 07, 2024 | 5.140 | 5.330 | 4.990 | 5.100 | 4,834,401 | -0.03(-0.58%) |
Oct 04, 2024 | 5.200 | 5.260 | 5.040 | 5.130 | 3,177,976 | +0.04(+0.79%) |
Oct 03, 2024 | 5.210 | 5.270 | 5.090 | 5.090 | 3,782,228 | -0.04(-0.78%) |
Oct 02, 2024 | 5.390 | 5.390 | 5.105 | 5.130 | 4,433,651 | -0.31(-5.70%) |
Oct 01, 2024 | 5.610 | 5.665 | 5.355 | 5.440 | 4,604,399 | -0.17(-3.03%) |
Sep 30, 2024 | 5.740 | 5.850 | 5.560 | 5.610 | 4,410,719 | -0.22(-3.77%) |
Sep 27, 2024 | 5.790 | 6.026 | 5.750 | 5.830 | 4,279,360 | +0.13(+2.28%) |
Sep 26, 2024 | 5.750 | 5.960 | 5.640 | 5.700 | 4,570,084 | +0.02(+0.35%) |
Sep 25, 2024 | 6.240 | 6.265 | 5.670 | 5.680 | 4,827,553 | -0.64(-10.13%) |
Sep 24, 2024 | 6.510 | 6.510 | 6.295 | 6.320 | 3,142,573 | -0.08(-1.25%) |
Sep 23, 2024 | 6.150 | 6.510 | 5.970 | 6.400 | 4,091,550 | +0.27(+4.40%) |
Sep 20, 2024 | 6.230 | 6.260 | 6.000 | 6.130 | 5,613,348 | -0.14(-2.23%) |
Sep 19, 2024 | 6.460 | 6.530 | 6.260 | 6.270 | 4,574,209 | -0.01(-0.16%) |
Sep 18, 2024 | 6.380 | 6.660 | 6.175 | 6.280 | 4,256,820 | -0.18(-2.79%) |
Sep 17, 2024 | 6.320 | 6.740 | 6.200 | 6.460 | 5,422,943 | +0.16(+2.54%) |
Sep 16, 2024 | 6.330 | 6.410 | 6.080 | 6.300 | 3,621,364 | -0.05(-0.79%) |
Sep 13, 2024 | 6.550 | 6.590 | 6.260 | 6.350 | 4,642,996 | -0.13(-2.01%) |
Sep 12, 2024 | 6.500 | 6.690 | 6.230 | 6.480 | 4,441,457 | -0.02(-0.31%) |
Sep 11, 2024 | 6.240 | 6.570 | 6.035 | 6.500 | 7,135,449 | +0.60(+10.17%) |
Sep 10, 2024 | 5.860 | 5.920 | 5.520 | 5.900 | 4,675,336 | +0.08(+1.37%) |
Sep 09, 2024 | 5.630 | 5.925 | 5.560 | 5.820 | 7,831,367 | +0.17(+3.01%) |
Sep 06, 2024 | 5.360 | 5.740 | 5.325 | 5.650 | 6,618,659 | +0.17(+3.10%) |
Sep 05, 2024 | 6.110 | 6.120 | 5.480 | 5.480 | 12,018,496 | -0.60(-9.87%) |
Sep 04, 2024 | 6.210 | 6.225 | 5.780 | 6.080 | 8,293,496 | -0.15(-2.41%) |
Sep 03, 2024 | 6.940 | 7.000 | 6.095 | 6.230 | 25,119,854 | +0.84(+15.58%) |
Aug 30, 2024 | 5.360 | 5.500 | 5.310 | 5.390 | 5,203,481 | +0.05(+0.94%) |
Aug 29, 2024 | 5.210 | 5.370 | 5.135 | 5.340 | 2,264,145 | +0.19(+3.69%) |
Aug 28, 2024 | 5.270 | 5.420 | 5.040 | 5.150 | 3,153,558 | -0.18(-3.38%) |
Aug 27, 2024 | 5.390 | 5.455 | 5.240 | 5.330 | 3,126,637 | -0.14(-2.56%) |
Aug 26, 2024 | 5.550 | 5.700 | 5.470 | 5.470 | 2,813,414 | +0.02(+0.37%) |
Aug 23, 2024 | 5.170 | 5.450 | 5.130 | 5.450 | 4,801,268 | +0.35(+6.86%) |
Aug 22, 2024 | 5.290 | 5.320 | 4.995 | 5.100 | 3,649,285 | -0.22(-4.14%) |
Aug 21, 2024 | 5.280 | 5.350 | 5.190 | 5.320 | 1,469,405 | +0.04(+0.76%) |
Aug 20, 2024 | 5.380 | 5.445 | 5.230 | 5.280 | 2,522,534 | -0.14(-2.58%) |
Aug 19, 2024 | 5.270 | 5.420 | 5.160 | 5.420 | 3,623,734 | +0.18(+3.44%) |
Aug 16, 2024 | 5.280 | 5.405 | 5.215 | 5.240 | 3,278,564 | -0.07(-1.32%) |
Aug 15, 2024 | 5.580 | 5.630 | 5.120 | 5.310 | 5,352,141 | -0.14(-2.57%) |
Aug 14, 2024 | 5.510 | 5.620 | 5.315 | 5.450 | 4,153,733 | -0.01(-0.18%) |
Aug 13, 2024 | 5.140 | 5.460 | 5.110 | 5.460 | 5,335,906 | +0.33(+6.43%) |
Aug 12, 2024 | 5.130 | 5.298 | 5.080 | 5.130 | 7,737,835 | +0.01(+0.20%) |
Aug 09, 2024 | 5.300 | 5.380 | 5.030 | 5.120 | 9,247,242 | -0.17(-3.21%) |
Aug 08, 2024 | 5.100 | 5.300 | 4.880 | 5.290 | 9,041,523 | +0.14(+2.72%) |
Aug 07, 2024 | 6.040 | 6.600 | 5.095 | 5.150 | 15,644,502 | -0.35(-6.36%) |
Aug 06, 2024 | 5.420 | 5.670 | 5.320 | 5.500 | 7,611,172 | +0.04(+0.73%) |
Aug 05, 2024 | 5.520 | 5.685 | 5.270 | 5.460 | 6,414,473 | -0.34(-5.86%) |
Aug 02, 2024 | 6.010 | 6.025 | 5.675 | 5.800 | 6,126,185 | -0.43(-6.90%) |