Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 5.320 | 5.365 | 5.120 | 5.150 | 9,722,440 | -0.17(-3.20%) |
Oct 30, 2024 | 5.380 | 5.520 | 5.310 | 5.320 | 10,287,314 | -0.13(-2.39%) |
Oct 29, 2024 | 5.600 | 5.630 | 5.430 | 5.450 | 9,992,115 | -0.24(-4.22%) |
Oct 28, 2024 | 6.230 | 6.250 | 5.610 | 5.690 | 21,468,516 | -0.50(-8.08%) |
Oct 25, 2024 | 6.551 | 6.551 | 5.960 | 6.190 | 20,642,262 | -0.31(-4.77%) |
Oct 24, 2024 | 6.130 | 7.030 | 6.050 | 6.500 | 69,140,744 | +1.32(+25.48%) |
Oct 23, 2024 | 5.300 | 5.300 | 5.080 | 5.180 | 9,981,273 | -0.12(-2.26%) |
Oct 22, 2024 | 5.200 | 5.330 | 5.130 | 5.300 | 5,578,348 | +0.10(+1.92%) |
Oct 21, 2024 | 5.270 | 5.270 | 5.133 | 5.200 | 6,310,235 | -0.08(-1.52%) |
Oct 18, 2024 | 5.380 | 5.415 | 5.230 | 5.280 | 7,448,269 | -0.06(-1.12%) |
Oct 17, 2024 | 5.510 | 5.515 | 5.300 | 5.340 | 6,636,941 | -0.17(-3.09%) |
Oct 16, 2024 | 5.530 | 5.590 | 5.440 | 5.510 | 3,889,986 | +0.02(+0.36%) |
Oct 15, 2024 | 5.550 | 5.650 | 5.450 | 5.490 | 3,603,649 | -0.09(-1.61%) |
Oct 14, 2024 | 5.600 | 5.610 | 5.480 | 5.580 | 4,333,262 | -0.04(-0.71%) |
Oct 11, 2024 | 5.360 | 5.670 | 5.360 | 5.620 | 5,331,525 | +0.21(+3.88%) |
Oct 10, 2024 | 5.350 | 5.440 | 5.315 | 5.410 | 3,597,852 | -0.05(-0.92%) |
Oct 09, 2024 | 5.470 | 5.580 | 5.420 | 5.460 | 3,728,337 | -0.01(-0.18%) |
Oct 08, 2024 | 5.530 | 5.595 | 5.400 | 5.470 | 4,612,752 | -0.10(-1.80%) |
Oct 07, 2024 | 5.640 | 5.670 | 5.450 | 5.570 | 3,744,648 | -0.07(-1.24%) |
Oct 04, 2024 | 5.600 | 5.680 | 5.464 | 5.640 | 3,056,212 | +0.15(+2.73%) |
Oct 03, 2024 | 5.460 | 5.535 | 5.415 | 5.490 | 3,027,328 | -0.06(-1.08%) |
Oct 02, 2024 | 5.350 | 5.620 | 5.290 | 5.550 | 5,572,216 | +0.18(+3.35%) |
Oct 01, 2024 | 5.720 | 5.770 | 5.360 | 5.370 | 8,800,477 | -0.38(-6.61%) |
Sep 30, 2024 | 5.910 | 6.010 | 5.700 | 5.750 | 5,647,871 | -0.26(-4.33%) |
Sep 27, 2024 | 5.860 | 6.240 | 5.860 | 6.010 | 7,365,792 | +0.21(+3.62%) |
Sep 26, 2024 | 5.780 | 5.950 | 5.640 | 5.800 | 5,361,063 | +0.15(+2.65%) |
Sep 25, 2024 | 5.740 | 5.750 | 5.640 | 5.650 | 4,108,091 | -0.12(-2.08%) |
Sep 24, 2024 | 5.800 | 5.900 | 5.670 | 5.770 | 4,525,926 | +0.07(+1.23%) |
Sep 23, 2024 | 5.860 | 5.870 | 5.650 | 5.700 | 4,147,619 | -0.13(-2.23%) |
Sep 20, 2024 | 5.900 | 5.910 | 5.710 | 5.830 | 6,354,406 | -0.10(-1.69%) |
Sep 19, 2024 | 6.000 | 6.040 | 5.850 | 5.930 | 4,172,267 | +0.13(+2.24%) |
Sep 18, 2024 | 5.980 | 6.190 | 5.790 | 5.800 | 5,251,073 | -0.20(-3.33%) |
Sep 17, 2024 | 5.980 | 6.060 | 5.900 | 6.000 | 4,522,248 | +0.12(+2.04%) |
Sep 16, 2024 | 5.900 | 5.960 | 5.830 | 5.880 | 3,041,311 | -0.07(-1.18%) |
Sep 13, 2024 | 5.860 | 6.030 | 5.800 | 5.950 | 4,331,685 | +0.15(+2.59%) |
Sep 12, 2024 | 5.860 | 5.920 | 5.690 | 5.800 | 3,885,212 | -0.06(-1.02%) |
Sep 11, 2024 | 5.560 | 5.880 | 5.502 | 5.860 | 6,335,548 | +0.31(+5.59%) |
Sep 10, 2024 | 5.460 | 5.560 | 5.310 | 5.550 | 3,520,908 | +0.07(+1.28%) |
Sep 09, 2024 | 5.400 | 5.600 | 5.360 | 5.480 | 4,090,121 | +0.11(+2.05%) |
Sep 06, 2024 | 5.430 | 5.495 | 5.260 | 5.370 | 4,936,628 | -0.06(-1.10%) |
Sep 05, 2024 | 5.520 | 5.620 | 5.420 | 5.430 | 3,752,285 | -0.10(-1.81%) |
Sep 04, 2024 | 5.470 | 5.680 | 5.430 | 5.530 | 4,161,246 | +0.01(+0.18%) |
Sep 03, 2024 | 5.760 | 5.770 | 5.430 | 5.520 | 6,477,889 | -0.29(-4.99%) |
Aug 30, 2024 | 5.840 | 5.910 | 5.750 | 5.810 | 3,870,651 | +0.05(+0.87%) |
Aug 29, 2024 | 5.770 | 5.940 | 5.710 | 5.760 | 3,742,995 | +0.10(+1.77%) |
Aug 28, 2024 | 5.940 | 5.980 | 5.630 | 5.660 | 5,807,703 | -0.33(-5.51%) |
Aug 27, 2024 | 5.940 | 6.080 | 5.895 | 5.990 | 3,751,201 | -0.01(-0.17%) |
Aug 26, 2024 | 6.130 | 6.140 | 5.960 | 6.000 | 3,954,194 | -0.10(-1.64%) |
Aug 23, 2024 | 5.900 | 6.135 | 5.875 | 6.100 | 4,615,360 | +0.28(+4.81%) |
Aug 22, 2024 | 6.170 | 6.180 | 5.810 | 5.820 | 5,429,039 | -0.34(-5.52%) |
Aug 21, 2024 | 5.870 | 6.170 | 5.795 | 6.160 | 5,872,136 | +0.32(+5.48%) |
Aug 20, 2024 | 5.800 | 5.880 | 5.660 | 5.840 | 4,491,826 | +0.04(+0.69%) |
Aug 19, 2024 | 5.740 | 5.830 | 5.690 | 5.800 | 5,760,633 | +0.08(+1.40%) |
Aug 16, 2024 | 5.800 | 5.950 | 5.700 | 5.720 | 5,868,591 | -0.11(-1.89%) |
Aug 15, 2024 | 5.810 | 6.020 | 5.788 | 5.830 | 4,822,012 | +0.15(+2.64%) |
Aug 14, 2024 | 5.810 | 5.860 | 5.630 | 5.680 | 3,969,568 | -0.08(-1.39%) |
Aug 13, 2024 | 5.510 | 5.780 | 5.510 | 5.760 | 5,321,223 | +0.33(+6.08%) |
Aug 12, 2024 | 5.680 | 5.710 | 5.420 | 5.430 | 5,818,911 | -0.25(-4.40%) |
Aug 09, 2024 | 5.750 | 5.840 | 5.620 | 5.680 | 4,202,044 | -0.06(-1.05%) |
Aug 08, 2024 | 5.690 | 5.900 | 5.685 | 5.740 | 4,695,729 | +0.08(+1.41%) |
Aug 07, 2024 | 5.920 | 6.110 | 5.660 | 5.660 | 6,272,524 | -0.21(-3.58%) |
Aug 06, 2024 | 6.290 | 6.310 | 5.840 | 5.870 | 6,580,104 | -0.38(-6.08%) |
Aug 05, 2024 | 5.490 | 6.280 | 5.480 | 6.250 | 9,488,903 | +0.20(+3.31%) |
Aug 02, 2024 | 5.890 | 6.120 | 5.730 | 6.050 | 9,357,861 | -0.04(-0.66%) |