Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 4.750 | 4.910 | 4.530 | 4.640 | 988,471 | -0.08(-1.69%) |
Sep 30, 2024 | 4.270 | 4.770 | 4.170 | 4.720 | 774,966 | +0.46(+10.80%) |
Sep 27, 2024 | 4.060 | 4.310 | 4.060 | 4.260 | 501,763 | +0.27(+6.77%) |
Sep 26, 2024 | 4.070 | 4.260 | 3.960 | 3.990 | 904,610 | +0.04(+1.01%) |
Sep 25, 2024 | 4.010 | 4.100 | 3.810 | 3.950 | 839,469 | -0.07(-1.74%) |
Sep 24, 2024 | 4.390 | 4.390 | 3.960 | 4.020 | 864,135 | -0.35(-8.01%) |
Sep 23, 2024 | 4.710 | 4.860 | 4.240 | 4.370 | 924,695 | -0.33(-7.02%) |
Sep 20, 2024 | 4.700 | 4.760 | 4.400 | 4.700 | 2,899,338 | +0.00(+0.00%) |
Sep 19, 2024 | 4.710 | 5.310 | 4.580 | 4.700 | 1,894,580 | +0.22(+4.91%) |
Sep 18, 2024 | 4.180 | 5.040 | 4.180 | 4.480 | 1,310,139 | +0.29(+6.92%) |
Sep 17, 2024 | 4.000 | 4.410 | 3.940 | 4.190 | 1,059,783 | +0.25(+6.35%) |
Sep 16, 2024 | 4.110 | 4.170 | 3.900 | 3.940 | 898,241 | -0.17(-4.14%) |
Sep 13, 2024 | 4.110 | 4.309 | 4.050 | 4.110 | 976,139 | +0.08(+1.99%) |
Sep 12, 2024 | 4.280 | 4.408 | 4.030 | 4.030 | 484,816 | -0.23(-5.40%) |
Sep 11, 2024 | 4.400 | 4.520 | 4.220 | 4.260 | 529,026 | -0.18(-4.05%) |
Sep 10, 2024 | 4.410 | 4.560 | 4.310 | 4.440 | 477,351 | +0.04(+0.91%) |
Sep 09, 2024 | 4.280 | 4.570 | 4.280 | 4.400 | 931,834 | +0.14(+3.29%) |
Sep 06, 2024 | 4.560 | 4.595 | 4.220 | 4.260 | 886,791 | -0.28(-6.17%) |
Sep 05, 2024 | 5.110 | 5.125 | 4.540 | 4.540 | 612,824 | -0.52(-10.28%) |
Sep 04, 2024 | 5.080 | 5.275 | 4.900 | 5.060 | 937,550 | +0.00(+0.00%) |
Sep 03, 2024 | 5.610 | 5.830 | 5.055 | 5.060 | 975,911 | -0.57(-10.12%) |
Aug 30, 2024 | 5.810 | 5.970 | 5.580 | 5.630 | 971,914 | -0.16(-2.76%) |
Aug 29, 2024 | 5.810 | 6.140 | 5.650 | 5.790 | 570,032 | +0.05(+0.87%) |
Aug 28, 2024 | 5.740 | 5.770 | 5.450 | 5.740 | 700,948 | -0.02(-0.35%) |
Aug 27, 2024 | 5.920 | 5.923 | 5.662 | 5.760 | 364,159 | -0.21(-3.52%) |
Aug 26, 2024 | 6.150 | 6.220 | 5.780 | 5.970 | 653,665 | -0.09(-1.49%) |
Aug 23, 2024 | 5.900 | 6.260 | 5.890 | 6.060 | 678,046 | +0.26(+4.48%) |
Aug 22, 2024 | 5.950 | 5.950 | 5.520 | 5.800 | 1,260,632 | -0.10(-1.69%) |
Aug 21, 2024 | 4.900 | 5.960 | 4.900 | 5.900 | 2,097,822 | +1.01(+20.65%) |
Aug 20, 2024 | 4.990 | 5.250 | 4.845 | 4.890 | 979,230 | -0.08(-1.61%) |
Aug 19, 2024 | 4.500 | 5.060 | 4.500 | 4.970 | 1,572,661 | +0.43(+9.47%) |
Aug 16, 2024 | 4.410 | 4.580 | 4.350 | 4.540 | 722,804 | +0.08(+1.79%) |
Aug 15, 2024 | 4.480 | 4.680 | 4.390 | 4.460 | 693,381 | +0.08(+1.83%) |
Aug 14, 2024 | 4.600 | 4.600 | 4.360 | 4.380 | 676,384 | -0.18(-3.95%) |
Aug 13, 2024 | 4.330 | 4.690 | 4.330 | 4.560 | 1,117,381 | +0.18(+4.11%) |
Aug 12, 2024 | 4.260 | 4.820 | 4.010 | 4.380 | 2,228,174 | +0.22(+5.29%) |
Aug 09, 2024 | 4.040 | 4.185 | 3.930 | 4.160 | 3,036,164 | +0.15(+3.74%) |
Aug 08, 2024 | 4.430 | 4.470 | 3.471 | 4.010 | 7,139,901 | -2.10(-34.37%) |
Aug 07, 2024 | 6.710 | 6.730 | 6.100 | 6.110 | 557,964 | -0.42(-6.43%) |
Aug 06, 2024 | 6.570 | 6.705 | 6.260 | 6.530 | 359,334 | +0.04(+0.62%) |
Aug 05, 2024 | 6.130 | 6.520 | 6.020 | 6.490 | 817,224 | -0.22(-3.28%) |
Aug 02, 2024 | 6.550 | 6.740 | 6.340 | 6.710 | 763,628 | -0.17(-2.47%) |