Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.440 | 5.520 | 5.330 | 5.350 | 181,965 | -0.07(-1.29%) |
Oct 17, 2024 | 5.420 | 5.500 | 5.340 | 5.420 | 229,945 | -0.04(-0.73%) |
Oct 16, 2024 | 5.350 | 5.540 | 5.300 | 5.460 | 403,639 | +0.17(+3.21%) |
Oct 15, 2024 | 5.080 | 5.375 | 5.070 | 5.290 | 362,116 | +0.23(+4.55%) |
Oct 14, 2024 | 4.950 | 5.140 | 4.820 | 5.060 | 168,913 | +0.09(+1.81%) |
Oct 11, 2024 | 4.640 | 4.980 | 4.640 | 4.970 | 150,926 | +0.35(+7.58%) |
Oct 10, 2024 | 4.570 | 4.660 | 4.470 | 4.620 | 212,521 | -0.05(-1.07%) |
Oct 09, 2024 | 4.440 | 4.680 | 4.392 | 4.670 | 248,357 | +0.21(+4.71%) |
Oct 08, 2024 | 4.200 | 4.590 | 4.200 | 4.460 | 485,448 | +0.24(+5.69%) |
Oct 07, 2024 | 4.500 | 4.530 | 4.090 | 4.220 | 315,785 | -0.31(-6.84%) |
Oct 04, 2024 | 4.630 | 4.630 | 4.380 | 4.530 | 299,128 | +0.00(+0.00%) |
Oct 03, 2024 | 4.680 | 4.710 | 4.495 | 4.530 | 199,841 | -0.21(-4.43%) |
Oct 02, 2024 | 4.910 | 4.990 | 4.670 | 4.740 | 388,228 | -0.22(-4.44%) |
Oct 01, 2024 | 5.160 | 5.160 | 4.960 | 4.960 | 237,463 | -0.24(-4.62%) |
Sep 30, 2024 | 5.100 | 5.270 | 4.990 | 5.200 | 1,045,871 | +0.03(+0.58%) |
Sep 27, 2024 | 5.390 | 5.410 | 5.150 | 5.170 | 330,571 | -0.16(-3.00%) |
Sep 26, 2024 | 5.510 | 5.710 | 5.280 | 5.330 | 547,589 | -0.26(-4.65%) |
Sep 25, 2024 | 5.580 | 5.700 | 5.520 | 5.590 | 293,269 | +0.00(+0.00%) |
Sep 24, 2024 | 5.500 | 5.860 | 5.440 | 5.590 | 458,807 | +0.15(+2.76%) |
Sep 23, 2024 | 5.510 | 5.950 | 5.300 | 5.440 | 362,821 | -0.08(-1.45%) |
Sep 20, 2024 | 5.500 | 5.560 | 5.230 | 5.520 | 1,065,186 | +0.02(+0.36%) |
Sep 19, 2024 | 5.520 | 5.520 | 5.340 | 5.500 | 210,926 | +0.21(+3.97%) |
Sep 18, 2024 | 5.250 | 5.430 | 5.208 | 5.290 | 210,183 | +0.00(+0.00%) |
Sep 17, 2024 | 5.560 | 5.620 | 5.150 | 5.290 | 374,892 | -0.16(-2.94%) |
Sep 16, 2024 | 5.390 | 5.530 | 5.270 | 5.450 | 343,666 | +0.06(+1.11%) |
Sep 13, 2024 | 5.340 | 5.430 | 5.210 | 5.390 | 333,376 | +0.16(+3.06%) |
Sep 12, 2024 | 5.290 | 5.445 | 5.180 | 5.230 | 175,774 | +0.00(+0.00%) |
Sep 11, 2024 | 4.950 | 5.410 | 4.800 | 5.230 | 300,364 | +0.20(+3.98%) |
Sep 10, 2024 | 5.460 | 5.520 | 5.020 | 5.030 | 634,880 | -0.45(-8.21%) |
Sep 09, 2024 | 5.310 | 5.620 | 5.310 | 5.480 | 289,613 | +0.06(+1.11%) |
Sep 06, 2024 | 5.760 | 5.850 | 5.400 | 5.420 | 201,130 | -0.34(-5.90%) |
Sep 05, 2024 | 5.480 | 5.800 | 5.260 | 5.760 | 248,055 | +0.34(+6.27%) |
Sep 04, 2024 | 5.290 | 5.480 | 5.200 | 5.420 | 138,799 | +0.07(+1.31%) |
Sep 03, 2024 | 5.550 | 5.670 | 5.290 | 5.350 | 217,703 | -0.30(-5.31%) |
Aug 30, 2024 | 5.490 | 5.660 | 5.400 | 5.650 | 245,425 | +0.18(+3.29%) |
Aug 29, 2024 | 5.440 | 5.550 | 5.360 | 5.470 | 248,107 | +0.07(+1.30%) |
Aug 28, 2024 | 5.440 | 5.630 | 5.400 | 5.400 | 203,243 | -0.06(-1.10%) |
Aug 27, 2024 | 5.420 | 5.640 | 5.350 | 5.460 | 325,559 | -0.03(-0.55%) |
Aug 26, 2024 | 5.530 | 5.550 | 5.271 | 5.490 | 430,401 | -0.11(-1.96%) |
Aug 23, 2024 | 5.490 | 5.870 | 5.450 | 5.600 | 352,215 | +0.18(+3.32%) |
Aug 22, 2024 | 5.440 | 5.540 | 5.200 | 5.420 | 213,113 | +0.03(+0.46%) |
Aug 21, 2024 | 5.120 | 5.510 | 5.080 | 5.395 | 391,518 | +0.28(+5.58%) |
Aug 20, 2024 | 5.240 | 5.270 | 4.980 | 5.110 | 150,647 | -0.10(-1.92%) |
Aug 19, 2024 | 4.970 | 5.260 | 4.870 | 5.210 | 386,774 | +0.24(+4.83%) |
Aug 16, 2024 | 4.900 | 5.250 | 4.830 | 4.970 | 479,352 | -0.03(-0.60%) |
Aug 15, 2024 | 4.820 | 5.090 | 4.520 | 5.000 | 652,543 | +0.42(+9.17%) |
Aug 14, 2024 | 4.600 | 4.690 | 4.450 | 4.580 | 260,134 | -0.03(-0.65%) |
Aug 13, 2024 | 4.670 | 4.930 | 4.320 | 4.610 | 521,569 | -0.03(-0.65%) |
Aug 12, 2024 | 4.690 | 4.980 | 4.030 | 4.640 | 478,514 | -0.07(-1.49%) |
Aug 09, 2024 | 4.660 | 5.100 | 4.600 | 4.710 | 959,390 | +0.17(+3.86%) |
Aug 08, 2024 | 3.850 | 4.920 | 3.750 | 4.535 | 525,955 | +1.10(+32.22%) |
Aug 07, 2024 | 3.820 | 4.060 | 3.430 | 3.430 | 279,606 | -0.28(-7.55%) |
Aug 06, 2024 | 3.300 | 3.870 | 3.286 | 3.710 | 163,891 | +0.44(+13.46%) |
Aug 05, 2024 | 3.340 | 3.750 | 2.610 | 3.270 | 444,041 | -0.64(-16.37%) |
Aug 02, 2024 | 3.850 | 4.110 | 3.850 | 3.910 | 202,242 | -0.25(-6.01%) |