Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 5.200 | 5.270 | 5.090 | 5.160 | 158,409 | -0.05(-0.96%) |
Sep 30, 2024 | 5.320 | 5.460 | 5.130 | 5.210 | 208,555 | -0.10(-1.88%) |
Sep 27, 2024 | 5.210 | 5.410 | 5.200 | 5.310 | 158,079 | +0.24(+4.73%) |
Sep 26, 2024 | 4.910 | 5.119 | 4.750 | 5.070 | 154,928 | +0.19(+3.89%) |
Sep 25, 2024 | 4.810 | 4.920 | 4.760 | 4.880 | 195,870 | +0.04(+0.83%) |
Sep 24, 2024 | 4.870 | 4.920 | 4.751 | 4.840 | 112,549 | +0.04(+0.83%) |
Sep 23, 2024 | 4.970 | 5.010 | 4.740 | 4.800 | 116,796 | -0.15(-3.03%) |
Sep 20, 2024 | 5.060 | 5.110 | 4.935 | 4.950 | 533,506 | -0.07(-1.39%) |
Sep 19, 2024 | 4.960 | 5.030 | 4.850 | 5.020 | 186,972 | +0.22(+4.58%) |
Sep 18, 2024 | 4.650 | 4.990 | 4.650 | 4.800 | 186,750 | +0.13(+2.78%) |
Sep 17, 2024 | 4.550 | 4.790 | 4.510 | 4.670 | 199,141 | +0.16(+3.55%) |
Sep 16, 2024 | 4.510 | 4.620 | 4.470 | 4.510 | 207,561 | +0.03(+0.67%) |
Sep 13, 2024 | 4.450 | 4.540 | 4.400 | 4.480 | 146,075 | +0.10(+2.28%) |
Sep 12, 2024 | 4.390 | 4.470 | 4.290 | 4.380 | 151,083 | +0.00(+0.00%) |
Sep 11, 2024 | 4.260 | 4.380 | 4.225 | 4.380 | 171,420 | +0.13(+3.06%) |
Sep 10, 2024 | 4.200 | 4.370 | 4.070 | 4.250 | 189,346 | +0.07(+1.67%) |
Sep 09, 2024 | 4.460 | 4.460 | 4.170 | 4.180 | 209,767 | -0.23(-5.22%) |
Sep 06, 2024 | 4.490 | 4.490 | 4.340 | 4.410 | 288,104 | -0.04(-0.90%) |
Sep 05, 2024 | 4.430 | 4.530 | 4.300 | 4.450 | 231,724 | +0.06(+1.37%) |
Sep 04, 2024 | 4.360 | 4.690 | 4.280 | 4.390 | 334,093 | +0.07(+1.62%) |
Sep 03, 2024 | 4.580 | 4.809 | 4.310 | 4.320 | 480,190 | -0.37(-7.89%) |
Aug 30, 2024 | 4.630 | 4.880 | 4.620 | 4.690 | 235,338 | +0.07(+1.52%) |
Aug 29, 2024 | 4.480 | 4.690 | 4.430 | 4.620 | 126,713 | +0.21(+4.76%) |
Aug 28, 2024 | 4.510 | 4.575 | 4.385 | 4.410 | 174,699 | -0.11(-2.43%) |
Aug 27, 2024 | 4.580 | 4.675 | 4.520 | 4.520 | 183,996 | -0.11(-2.38%) |
Aug 26, 2024 | 4.420 | 4.640 | 4.420 | 4.630 | 185,329 | +0.21(+4.75%) |
Aug 23, 2024 | 4.380 | 4.570 | 4.370 | 4.420 | 204,599 | +0.12(+2.79%) |
Aug 22, 2024 | 4.430 | 4.460 | 4.200 | 4.300 | 220,575 | -0.09(-2.05%) |
Aug 21, 2024 | 4.380 | 4.480 | 4.370 | 4.390 | 187,917 | +0.04(+0.92%) |
Aug 20, 2024 | 4.660 | 4.660 | 4.330 | 4.350 | 202,097 | -0.22(-4.81%) |
Aug 19, 2024 | 4.440 | 4.580 | 4.410 | 4.570 | 140,855 | +0.18(+4.10%) |
Aug 16, 2024 | 4.540 | 4.620 | 4.370 | 4.390 | 190,334 | -0.08(-1.79%) |
Aug 15, 2024 | 4.450 | 4.600 | 4.390 | 4.470 | 233,968 | +0.18(+4.20%) |
Aug 14, 2024 | 4.390 | 4.635 | 4.280 | 4.290 | 281,068 | -0.08(-1.83%) |
Aug 13, 2024 | 4.550 | 4.680 | 4.270 | 4.370 | 447,940 | +0.00(+0.00%) |
Aug 12, 2024 | 4.230 | 5.039 | 4.230 | 4.370 | 650,835 | +0.09(+2.10%) |
Aug 09, 2024 | 5.230 | 5.230 | 4.270 | 4.280 | 353,938 | -1.07(-20.00%) |
Aug 08, 2024 | 5.280 | 5.480 | 5.270 | 5.350 | 139,596 | +0.12(+2.29%) |
Aug 07, 2024 | 5.380 | 5.439 | 5.175 | 5.230 | 203,082 | +0.03(+0.58%) |
Aug 06, 2024 | 5.350 | 5.400 | 5.062 | 5.200 | 165,113 | -0.14(-2.62%) |
Aug 05, 2024 | 5.360 | 5.520 | 5.220 | 5.340 | 243,398 | -0.34(-5.99%) |
Aug 02, 2024 | 5.560 | 5.860 | 5.530 | 5.680 | 212,738 | -0.11(-1.90%) |