Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.530 | 5.585 | 5.425 | 5.450 | 749,726 | -0.03(-0.55%) |
Oct 17, 2024 | 5.680 | 5.705 | 5.420 | 5.480 | 1,100,429 | -0.21(-3.69%) |
Oct 16, 2024 | 5.770 | 5.795 | 5.660 | 5.690 | 800,981 | -0.05(-0.87%) |
Oct 15, 2024 | 5.440 | 5.885 | 5.410 | 5.740 | 1,889,024 | +0.32(+5.90%) |
Oct 14, 2024 | 5.380 | 5.450 | 5.300 | 5.420 | 620,940 | +0.03(+0.56%) |
Oct 11, 2024 | 5.290 | 5.455 | 5.150 | 5.390 | 2,134,025 | +0.08(+1.51%) |
Oct 10, 2024 | 5.590 | 5.700 | 5.310 | 5.310 | 947,260 | -0.40(-7.01%) |
Oct 09, 2024 | 5.610 | 5.880 | 5.580 | 5.710 | 1,313,241 | +0.07(+1.24%) |
Oct 08, 2024 | 5.480 | 5.710 | 5.480 | 5.640 | 956,588 | +0.14(+2.55%) |
Oct 07, 2024 | 5.700 | 5.710 | 5.465 | 5.500 | 687,310 | -0.19(-3.34%) |
Oct 04, 2024 | 5.550 | 5.700 | 5.465 | 5.690 | 642,694 | +0.26(+4.79%) |
Oct 03, 2024 | 5.440 | 5.500 | 5.380 | 5.430 | 755,832 | -0.11(-1.99%) |
Oct 02, 2024 | 5.480 | 5.615 | 5.435 | 5.540 | 956,349 | +0.04(+0.73%) |
Oct 01, 2024 | 5.630 | 5.650 | 5.365 | 5.500 | 1,669,690 | -0.12(-2.14%) |
Sep 30, 2024 | 5.590 | 5.780 | 5.530 | 5.620 | 1,928,526 | -0.02(-0.35%) |
Sep 27, 2024 | 5.570 | 5.680 | 5.525 | 5.640 | 1,147,262 | +0.18(+3.30%) |
Sep 26, 2024 | 5.490 | 5.675 | 5.380 | 5.460 | 1,111,771 | +0.01(+0.18%) |
Sep 25, 2024 | 5.500 | 5.655 | 5.395 | 5.450 | 1,395,563 | -0.15(-2.68%) |
Sep 24, 2024 | 5.440 | 5.720 | 5.390 | 5.600 | 1,710,710 | +0.23(+4.28%) |
Sep 23, 2024 | 5.260 | 5.370 | 5.195 | 5.370 | 1,227,385 | +0.15(+2.87%) |
Sep 20, 2024 | 5.560 | 5.630 | 5.180 | 5.220 | 4,975,412 | -0.39(-6.95%) |
Sep 19, 2024 | 5.790 | 5.810 | 5.505 | 5.610 | 1,850,471 | +0.00(+0.00%) |
Sep 18, 2024 | 5.480 | 5.930 | 5.430 | 5.610 | 3,579,864 | +0.14(+2.56%) |
Sep 17, 2024 | 5.120 | 5.570 | 4.960 | 5.470 | 4,208,859 | +0.86(+18.66%) |
Sep 16, 2024 | 4.680 | 4.705 | 4.465 | 4.610 | 1,663,504 | +0.06(+1.32%) |
Sep 13, 2024 | 4.540 | 4.595 | 4.480 | 4.550 | 1,334,780 | +0.08(+1.79%) |
Sep 12, 2024 | 4.330 | 4.470 | 4.270 | 4.470 | 1,379,940 | +0.19(+4.44%) |
Sep 11, 2024 | 4.210 | 4.300 | 4.125 | 4.280 | 1,344,056 | +0.03(+0.71%) |
Sep 10, 2024 | 4.330 | 4.365 | 4.205 | 4.250 | 2,161,304 | -0.11(-2.52%) |
Sep 09, 2024 | 4.600 | 4.670 | 4.350 | 4.360 | 1,658,201 | -0.21(-4.60%) |
Sep 06, 2024 | 4.700 | 4.780 | 4.515 | 4.570 | 2,213,650 | -0.22(-4.59%) |
Sep 05, 2024 | 4.890 | 4.940 | 4.770 | 4.790 | 1,858,672 | -0.08(-1.64%) |
Sep 04, 2024 | 5.010 | 5.070 | 4.840 | 4.870 | 1,110,132 | -0.12(-2.40%) |
Sep 03, 2024 | 5.190 | 5.250 | 4.900 | 4.990 | 1,858,799 | -0.30(-5.67%) |
Aug 30, 2024 | 5.350 | 5.360 | 5.230 | 5.290 | 3,009,159 | -0.05(-0.94%) |
Aug 29, 2024 | 5.470 | 5.490 | 5.290 | 5.340 | 1,405,460 | -0.10(-1.84%) |
Aug 28, 2024 | 5.570 | 5.600 | 5.260 | 5.440 | 2,235,123 | -0.34(-5.88%) |
Aug 27, 2024 | 5.670 | 5.876 | 5.610 | 5.780 | 2,244,768 | +0.05(+0.87%) |
Aug 26, 2024 | 5.000 | 5.905 | 4.965 | 5.730 | 5,397,109 | +0.84(+17.18%) |
Aug 23, 2024 | 4.850 | 4.930 | 4.800 | 4.890 | 1,408,258 | +0.08(+1.66%) |
Aug 22, 2024 | 4.950 | 4.960 | 4.770 | 4.810 | 516,519 | -0.15(-3.02%) |
Aug 21, 2024 | 5.050 | 5.090 | 4.910 | 4.960 | 694,335 | -0.06(-1.20%) |
Aug 20, 2024 | 4.920 | 5.060 | 4.875 | 5.020 | 1,557,752 | +0.07(+1.41%) |
Aug 19, 2024 | 4.740 | 4.960 | 4.720 | 4.950 | 1,358,367 | +0.24(+5.10%) |
Aug 16, 2024 | 4.760 | 4.830 | 4.635 | 4.710 | 1,118,319 | -0.04(-0.84%) |
Aug 15, 2024 | 4.550 | 4.835 | 4.550 | 4.750 | 1,358,884 | +0.30(+6.74%) |
Aug 14, 2024 | 4.500 | 4.560 | 4.425 | 4.450 | 982,304 | -0.04(-0.89%) |
Aug 13, 2024 | 4.240 | 4.520 | 4.140 | 4.490 | 5,159,522 | +0.28(+6.65%) |
Aug 12, 2024 | 4.320 | 4.325 | 4.160 | 4.210 | 2,967,608 | -0.09(-2.09%) |
Aug 09, 2024 | 4.390 | 4.415 | 4.250 | 4.300 | 1,297,876 | -0.09(-2.05%) |
Aug 08, 2024 | 4.420 | 4.460 | 4.280 | 4.390 | 661,190 | +0.02(+0.46%) |
Aug 07, 2024 | 4.500 | 4.570 | 4.290 | 4.370 | 869,181 | -0.04(-0.91%) |
Aug 06, 2024 | 4.030 | 4.550 | 3.980 | 4.410 | 1,888,815 | +0.37(+9.16%) |
Aug 05, 2024 | 3.960 | 4.170 | 3.830 | 4.040 | 1,689,555 | -0.24(-5.61%) |
Aug 02, 2024 | 4.340 | 4.475 | 4.200 | 4.280 | 1,188,584 | -0.24(-5.31%) |