Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 4.200 | 4.280 | 4.180 | 4.280 | 5,049 | +0.04(+0.94%) |
Oct 24, 2024 | 4.250 | 4.250 | 4.150 | 4.240 | 6,650 | -0.04(-0.93%) |
Oct 23, 2024 | 4.181 | 4.290 | 4.181 | 4.280 | 9,946 | +0.04(+0.94%) |
Oct 22, 2024 | 4.140 | 4.240 | 4.140 | 4.240 | 7,641 | +0.08(+1.92%) |
Oct 21, 2024 | 4.190 | 4.220 | 4.110 | 4.160 | 15,898 | -0.05(-1.19%) |
Oct 18, 2024 | 4.280 | 4.400 | 4.200 | 4.210 | 17,516 | -0.12(-2.77%) |
Oct 17, 2024 | 4.350 | 4.400 | 4.211 | 4.330 | 23,679 | -0.08(-1.81%) |
Oct 16, 2024 | 4.280 | 4.440 | 4.280 | 4.410 | 18,769 | +0.11(+2.56%) |
Oct 15, 2024 | 4.350 | 4.415 | 4.260 | 4.300 | 13,536 | -0.10(-2.27%) |
Oct 14, 2024 | 4.240 | 4.490 | 4.240 | 4.400 | 36,329 | +0.12(+2.80%) |
Oct 11, 2024 | 4.260 | 4.500 | 4.210 | 4.280 | 30,070 | +0.08(+1.90%) |
Oct 10, 2024 | 4.250 | 4.298 | 4.051 | 4.200 | 41,919 | -0.10(-2.33%) |
Oct 09, 2024 | 4.250 | 4.425 | 4.200 | 4.300 | 60,672 | +0.00(+0.00%) |
Oct 08, 2024 | 4.340 | 4.340 | 4.150 | 4.300 | 45,560 | -0.01(-0.23%) |
Oct 07, 2024 | 4.370 | 4.680 | 4.200 | 4.310 | 159,678 | -0.04(-0.92%) |
Oct 04, 2024 | 4.670 | 4.670 | 4.290 | 4.350 | 153,947 | -0.07(-1.58%) |
Oct 03, 2024 | 4.680 | 5.270 | 4.250 | 4.420 | 227,706 | -0.22(-4.74%) |
Oct 02, 2024 | 4.360 | 4.670 | 4.220 | 4.640 | 240,374 | +0.41(+9.69%) |
Oct 01, 2024 | 4.440 | 4.550 | 3.810 | 4.230 | 387,944 | -0.24(-5.37%) |
Sep 30, 2024 | 3.890 | 4.490 | 3.210 | 4.470 | 1,686,282 | -0.28(-5.89%) |
Sep 27, 2024 | 8.480 | 8.480 | 3.800 | 4.750 | 2,862,065 | -3.73(-43.99%) |
Sep 26, 2024 | 9.170 | 9.560 | 8.130 | 8.480 | 180,014 | +0.07(+0.83%) |
Sep 25, 2024 | 10.00 | 10.00 | 8.000 | 8.410 | 98,278 | -1.75(-17.22%) |
Sep 24, 2024 | 8.620 | 10.20 | 8.300 | 10.16 | 635,620 | +1.38(+15.72%) |
Sep 23, 2024 | 7.700 | 8.839 | 7.513 | 8.780 | 35,891 | +1.28(+17.07%) |
Sep 20, 2024 | 7.680 | 7.730 | 7.500 | 7.500 | 15,608 | -0.17(-2.22%) |
Sep 19, 2024 | 7.800 | 7.800 | 7.470 | 7.670 | 15,327 | -0.04(-0.52%) |
Sep 18, 2024 | 7.690 | 7.800 | 7.530 | 7.710 | 15,755 | -0.03(-0.39%) |
Sep 17, 2024 | 7.670 | 7.960 | 7.560 | 7.740 | 19,233 | +0.03(+0.39%) |
Sep 16, 2024 | 7.690 | 7.755 | 7.260 | 7.710 | 16,388 | -0.02(-0.26%) |
Sep 13, 2024 | 7.570 | 7.940 | 7.540 | 7.730 | 16,983 | +0.17(+2.25%) |
Sep 12, 2024 | 7.510 | 7.690 | 7.510 | 7.560 | 15,389 | +0.01(+0.13%) |
Sep 11, 2024 | 7.180 | 7.961 | 7.180 | 7.550 | 17,381 | +0.51(+7.24%) |
Sep 10, 2024 | 6.700 | 7.090 | 6.520 | 7.040 | 15,517 | +0.31(+4.61%) |
Sep 09, 2024 | 7.010 | 7.140 | 6.650 | 6.730 | 15,349 | +0.34(+5.29%) |
Sep 06, 2024 | 6.860 | 6.890 | 5.842 | 6.392 | 8,227 | -0.42(-6.14%) |
Sep 05, 2024 | 7.300 | 7.300 | 6.500 | 6.810 | 21,290 | -0.28(-3.95%) |
Sep 04, 2024 | 7.770 | 7.770 | 7.000 | 7.090 | 28,418 | -0.80(-10.14%) |
Sep 03, 2024 | 8.000 | 8.200 | 7.550 | 7.890 | 49,810 | +0.57(+7.79%) |
Aug 30, 2024 | 5.750 | 8.300 | 5.750 | 7.320 | 222,815 | +1.63(+28.64%) |
Aug 29, 2024 | 5.730 | 5.730 | 5.590 | 5.690 | 10,442 | +0.07(+1.25%) |
Aug 28, 2024 | 5.690 | 5.860 | 5.620 | 5.620 | 15,522 | -0.08(-1.49%) |
Aug 27, 2024 | 5.720 | 5.870 | 5.520 | 5.705 | 15,488 | -0.01(-0.26%) |
Aug 26, 2024 | 5.750 | 5.870 | 5.620 | 5.720 | 15,686 | +0.01(+0.18%) |
Aug 23, 2024 | 5.700 | 5.890 | 5.700 | 5.710 | 17,577 | -0.02(-0.35%) |
Aug 22, 2024 | 5.795 | 5.795 | 5.650 | 5.730 | 15,585 | +0.11(+1.96%) |
Aug 21, 2024 | 5.620 | 5.730 | 5.620 | 5.620 | 10,548 | -0.03(-0.53%) |
Aug 20, 2024 | 6.030 | 6.100 | 5.650 | 5.650 | 23,347 | -0.19(-3.26%) |
Aug 19, 2024 | 6.010 | 6.150 | 5.760 | 5.840 | 25,280 | -0.16(-2.67%) |
Aug 16, 2024 | 8.000 | 8.000 | 5.740 | 6.000 | 61,857 | +0.26(+4.53%) |
Aug 15, 2024 | 5.450 | 5.740 | 5.390 | 5.740 | 24,851 | +0.31(+5.71%) |
Aug 14, 2024 | 5.610 | 5.800 | 5.430 | 5.430 | 21,881 | -0.27(-4.74%) |
Aug 13, 2024 | 5.600 | 5.848 | 5.600 | 5.700 | 21,176 | +0.20(+3.64%) |
Aug 12, 2024 | 5.500 | 5.760 | 5.500 | 5.500 | 10,886 | -0.03(-0.54%) |
Aug 09, 2024 | 5.660 | 6.140 | 5.530 | 5.530 | 20,678 | -0.24(-4.16%) |
Aug 08, 2024 | 5.920 | 6.545 | 5.620 | 5.770 | 43,084 | -0.19(-3.19%) |
Aug 07, 2024 | 5.980 | 6.310 | 5.845 | 5.960 | 20,181 | +0.02(+0.34%) |
Aug 06, 2024 | 5.820 | 6.185 | 5.695 | 5.940 | 20,330 | +0.08(+1.28%) |
Aug 05, 2024 | 6.300 | 6.300 | 5.820 | 5.865 | 8,337 | -0.56(-8.79%) |
Aug 02, 2024 | 7.400 | 7.640 | 6.430 | 6.430 | 21,510 | -0.91(-12.40%) |