Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 4.930 | 4.940 | 4.670 | 4.705 | 81,249 | -0.26(-5.33%) |
Oct 02, 2024 | 4.880 | 5.110 | 4.840 | 4.970 | 94,236 | +0.12(+2.47%) |
Oct 01, 2024 | 4.860 | 4.860 | 4.670 | 4.850 | 63,269 | -0.08(-1.62%) |
Sep 30, 2024 | 4.970 | 5.020 | 4.800 | 4.930 | 60,909 | -0.02(-0.40%) |
Sep 27, 2024 | 4.800 | 4.950 | 4.712 | 4.950 | 68,380 | +0.23(+4.87%) |
Sep 26, 2024 | 4.760 | 4.810 | 4.601 | 4.720 | 105,808 | -0.02(-0.42%) |
Sep 25, 2024 | 4.910 | 4.950 | 4.720 | 4.740 | 138,150 | -0.25(-5.01%) |
Sep 24, 2024 | 4.970 | 5.020 | 4.810 | 4.990 | 177,372 | +0.10(+2.04%) |
Sep 23, 2024 | 5.010 | 5.045 | 4.722 | 4.890 | 138,309 | -0.11(-2.20%) |
Sep 20, 2024 | 5.580 | 5.580 | 4.980 | 5.000 | 388,832 | -0.62(-11.03%) |
Sep 19, 2024 | 5.350 | 5.770 | 5.280 | 5.620 | 235,481 | +0.42(+8.08%) |
Sep 18, 2024 | 5.080 | 5.360 | 5.080 | 5.200 | 162,622 | +0.12(+2.46%) |
Sep 17, 2024 | 5.090 | 5.260 | 5.050 | 5.075 | 123,214 | -0.01(-0.29%) |
Sep 16, 2024 | 5.180 | 5.240 | 5.030 | 5.090 | 97,002 | -0.09(-1.74%) |
Sep 13, 2024 | 5.120 | 5.270 | 5.120 | 5.180 | 116,882 | +0.06(+1.17%) |
Sep 12, 2024 | 4.830 | 5.130 | 4.810 | 5.120 | 261,694 | +0.27(+5.57%) |
Sep 11, 2024 | 4.840 | 4.910 | 4.840 | 4.850 | 155,538 | +0.01(+0.21%) |
Sep 10, 2024 | 4.750 | 4.920 | 4.632 | 4.840 | 188,081 | +0.09(+1.89%) |
Sep 09, 2024 | 4.850 | 5.200 | 4.660 | 4.750 | 390,224 | -0.02(-0.42%) |
Sep 06, 2024 | 4.590 | 4.830 | 4.450 | 4.770 | 338,220 | +0.19(+4.15%) |
Sep 05, 2024 | 4.440 | 4.740 | 4.380 | 4.580 | 560,192 | +0.36(+8.53%) |
Sep 04, 2024 | 4.360 | 4.440 | 4.072 | 4.220 | 399,356 | -0.15(-3.43%) |
Sep 03, 2024 | 4.300 | 4.430 | 4.250 | 4.370 | 401,087 | -0.01(-0.23%) |
Aug 30, 2024 | 3.910 | 4.540 | 3.890 | 4.380 | 755,718 | +0.56(+14.81%) |
Aug 29, 2024 | 3.990 | 4.149 | 3.679 | 3.815 | 699,617 | -0.16(-3.90%) |
Aug 28, 2024 | 4.600 | 4.605 | 3.860 | 3.970 | 945,285 | -0.77(-16.24%) |
Aug 27, 2024 | 5.790 | 5.930 | 3.830 | 4.740 | 2,289,953 | -1.60(-25.24%) |
Aug 26, 2024 | 6.100 | 6.380 | 5.930 | 6.340 | 198,370 | +0.34(+5.67%) |
Aug 23, 2024 | 5.870 | 6.070 | 5.780 | 6.000 | 64,460 | +0.29(+5.08%) |
Aug 22, 2024 | 5.720 | 5.740 | 5.550 | 5.710 | 43,727 | +0.00(+0.00%) |
Aug 21, 2024 | 5.680 | 5.750 | 5.610 | 5.710 | 55,330 | +0.02(+0.35%) |
Aug 20, 2024 | 5.600 | 5.860 | 5.520 | 5.690 | 82,605 | +0.09(+1.61%) |
Aug 19, 2024 | 5.840 | 5.970 | 5.540 | 5.600 | 156,339 | -0.15(-2.61%) |
Aug 16, 2024 | 5.960 | 6.090 | 5.750 | 5.750 | 61,880 | -0.23(-3.85%) |
Aug 15, 2024 | 5.940 | 6.240 | 5.820 | 5.980 | 66,196 | +0.17(+2.93%) |
Aug 14, 2024 | 6.010 | 6.300 | 5.770 | 5.810 | 173,197 | -0.23(-3.81%) |
Aug 13, 2024 | 5.460 | 6.160 | 5.400 | 6.040 | 197,647 | +0.61(+11.23%) |
Aug 12, 2024 | 5.000 | 5.430 | 5.000 | 5.430 | 142,060 | +0.42(+8.38%) |
Aug 09, 2024 | 5.000 | 5.065 | 4.820 | 5.010 | 81,684 | -0.01(-0.20%) |
Aug 08, 2024 | 4.930 | 5.160 | 4.830 | 5.020 | 198,194 | +0.20(+4.15%) |
Aug 07, 2024 | 5.200 | 5.200 | 4.800 | 4.820 | 125,834 | -0.32(-6.23%) |
Aug 06, 2024 | 5.320 | 5.445 | 5.070 | 5.140 | 126,539 | -0.12(-2.28%) |
Aug 05, 2024 | 5.500 | 5.540 | 5.230 | 5.260 | 257,194 | -0.35(-6.24%) |
Aug 02, 2024 | 5.960 | 5.980 | 5.495 | 5.610 | 259,802 | -0.42(-6.97%) |