Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 6.530 | 6.900 | 6.400 | 6.490 | 42,253 | +0.47(+7.81%) |
Oct 24, 2024 | 6.240 | 6.240 | 5.750 | 6.020 | 6,746 | +0.35(+6.18%) |
Oct 23, 2024 | 6.190 | 6.264 | 5.590 | 5.669 | 17,993 | -0.90(-13.71%) |
Oct 22, 2024 | 7.300 | 7.600 | 6.230 | 6.570 | 109,906 | -0.21(-3.10%) |
Oct 21, 2024 | 6.080 | 7.250 | 5.870 | 6.780 | 399,343 | +1.91(+39.22%) |
Oct 18, 2024 | 5.150 | 5.345 | 4.870 | 4.870 | 17,413 | -0.11(-2.21%) |
Oct 17, 2024 | 4.910 | 4.990 | 4.910 | 4.980 | 2,440 | +0.03(+0.61%) |
Oct 16, 2024 | 4.750 | 4.979 | 4.700 | 4.950 | 6,432 | +0.00(+0.00%) |
Oct 15, 2024 | 4.830 | 4.950 | 4.710 | 4.950 | 21,057 | +0.20(+4.21%) |
Oct 14, 2024 | 4.830 | 4.970 | 4.750 | 4.750 | 2,593 | +0.00(+0.00%) |
Oct 10, 2024 | 4.750 | 49 | -0.16(-3.18%) | |||
Oct 08, 2024 | 4.906 | 6,440 | +0.15(+3.07%) | |||
Oct 07, 2024 | 4.860 | 5.320 | 4.400 | 4.760 | 47,698 | -0.26(-5.18%) |
Oct 04, 2024 | 4.600 | 5.020 | 4.600 | 5.020 | 730 | +0.44(+9.61%) |
Oct 03, 2024 | 4.550 | 4.750 | 4.525 | 4.580 | 10,069 | -0.05(-1.08%) |
Oct 02, 2024 | 4.600 | 4.770 | 4.370 | 4.630 | 11,952 | -0.16(-3.34%) |
Oct 01, 2024 | 4.750 | 5.000 | 4.690 | 4.790 | 6,340 | -0.30(-5.84%) |
Sep 30, 2024 | 4.756 | 5.135 | 4.756 | 5.087 | 11,133 | +0.02(+0.34%) |
Sep 27, 2024 | 5.160 | 5.370 | 4.740 | 5.070 | 13,379 | +0.38(+8.10%) |
Sep 26, 2024 | 4.860 | 5.300 | 4.640 | 4.690 | 8,903 | +0.07(+1.52%) |
Sep 25, 2024 | 4.970 | 4.970 | 4.620 | 4.620 | 4,726 | -0.40(-7.88%) |
Sep 24, 2024 | 4.720 | 5.015 | 4.720 | 5.015 | 1,953 | +0.29(+6.03%) |
Sep 23, 2024 | 4.600 | 4.747 | 4.440 | 4.730 | 6,373 | +0.06(+1.28%) |
Sep 19, 2024 | 4.670 | 137 | -0.17(-3.51%) | |||
Sep 18, 2024 | 5.030 | 5.030 | 4.576 | 4.840 | 1,454 | -0.24(-4.72%) |
Sep 17, 2024 | 5.200 | 5.200 | 5.080 | 5.080 | 1,754 | -0.13(-2.50%) |
Sep 16, 2024 | 5.300 | 5.300 | 5.210 | 5.210 | 911 | -0.01(-0.19%) |
Sep 13, 2024 | 5.270 | 5.332 | 5.110 | 5.220 | 5,424 | -0.31(-5.61%) |
Sep 12, 2024 | 5.510 | 5.530 | 5.510 | 5.530 | 889 | +0.03(+0.55%) |
Sep 11, 2024 | 5.410 | 5.550 | 5.220 | 5.500 | 8,521 | -0.11(-1.96%) |
Sep 10, 2024 | 5.340 | 6.170 | 5.280 | 5.610 | 18,923 | -0.01(-0.27%) |
Sep 09, 2024 | 5.720 | 5.720 | 5.200 | 5.625 | 5,334 | +0.12(+2.09%) |
Sep 06, 2024 | 6.340 | 6.970 | 5.266 | 5.510 | 10,278 | -0.28(-4.75%) |
Sep 05, 2024 | 5.850 | 5.850 | 5.785 | 5.785 | 767 | -0.13(-2.15%) |
Sep 04, 2024 | 5.650 | 5.912 | 5.650 | 5.912 | 2,783 | +0.27(+4.82%) |
Sep 03, 2024 | 5.680 | 5.740 | 5.640 | 5.640 | 4,990 | -0.04(-0.70%) |
Aug 30, 2024 | 6.290 | 6.290 | 5.560 | 5.680 | 10,374 | -0.80(-12.35%) |
Aug 29, 2024 | 6.010 | 6.480 | 6.010 | 6.480 | 1,607 | +0.15(+2.37%) |
Aug 28, 2024 | 6.500 | 6.500 | 6.130 | 6.330 | 3,710 | -0.59(-8.53%) |
Aug 27, 2024 | 6.350 | 6.920 | 6.350 | 6.920 | 5,659 | +0.73(+11.79%) |
Aug 26, 2024 | 5.980 | 6.190 | 5.980 | 6.190 | 4,302 | -0.04(-0.64%) |
Aug 23, 2024 | 6.590 | 7.410 | 6.100 | 6.230 | 12,704 | -0.47(-7.01%) |
Aug 22, 2024 | 6.520 | 6.860 | 6.524 | 6.700 | 1,540 | +0.38(+5.93%) |
Aug 21, 2024 | 6.400 | 6.400 | 6.325 | 6.325 | 1,971 | -0.05(-0.78%) |
Aug 20, 2024 | 6.375 | 6.375 | 6.375 | 6.375 | 879 | -0.12(-1.92%) |
Aug 19, 2024 | 6.210 | 6.500 | 6.000 | 6.500 | 4,666 | +0.07(+1.09%) |
Aug 16, 2024 | 6.188 | 6.440 | 6.188 | 6.430 | 1,742 | +0.10(+1.63%) |
Aug 15, 2024 | 6.353 | 6.370 | 6.167 | 6.327 | 1,869 | -0.05(-0.83%) |
Aug 14, 2024 | 6.410 | 6.480 | 6.159 | 6.380 | 2,236 | +0.00(+0.00%) |
Aug 13, 2024 | 6.260 | 6.500 | 5.940 | 6.380 | 6,782 | +0.23(+3.74%) |
Aug 12, 2024 | 6.060 | 6.150 | 6.060 | 6.150 | 4,076 | +0.11(+1.74%) |
Aug 09, 2024 | 6.170 | 6.250 | 5.860 | 6.045 | 7,571 | -0.36(-5.55%) |
Aug 08, 2024 | 6.190 | 6.400 | 5.840 | 6.400 | 6,091 | +0.35(+5.79%) |
Aug 07, 2024 | 6.300 | 6.410 | 6.050 | 6.050 | 8,454 | -0.12(-1.94%) |
Aug 06, 2024 | 5.930 | 6.450 | 5.930 | 6.170 | 2,023 | +0.16(+2.66%) |
Aug 05, 2024 | 6.300 | 6.400 | 5.750 | 6.010 | 5,228 | -0.81(-11.81%) |
Aug 02, 2024 | 8.110 | 8.110 | 6.510 | 6.815 | 81,914 | -1.18(-14.81%) |