Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.410 | 5.560 | 5.349 | 5.460 | 138,805 | +0.06(+1.11%) |
Oct 17, 2024 | 5.580 | 5.640 | 5.380 | 5.400 | 95,104 | -0.16(-2.88%) |
Oct 16, 2024 | 5.420 | 5.570 | 5.350 | 5.560 | 97,981 | +0.17(+3.15%) |
Oct 15, 2024 | 5.310 | 5.460 | 5.310 | 5.390 | 90,753 | +0.08(+1.51%) |
Oct 14, 2024 | 5.050 | 5.315 | 4.981 | 5.310 | 84,422 | +0.24(+4.73%) |
Oct 11, 2024 | 5.140 | 5.235 | 5.050 | 5.070 | 112,984 | -0.07(-1.36%) |
Oct 10, 2024 | 4.990 | 5.170 | 4.950 | 5.140 | 75,837 | +0.08(+1.58%) |
Oct 09, 2024 | 5.020 | 5.190 | 5.010 | 5.060 | 87,180 | -0.01(-0.20%) |
Oct 08, 2024 | 5.210 | 5.310 | 5.070 | 5.070 | 47,709 | -0.17(-3.24%) |
Oct 07, 2024 | 5.340 | 5.340 | 5.120 | 5.240 | 72,068 | -0.05(-0.95%) |
Oct 04, 2024 | 5.200 | 5.340 | 5.190 | 5.290 | 82,986 | +0.14(+2.72%) |
Oct 03, 2024 | 5.080 | 5.190 | 5.060 | 5.150 | 80,989 | +0.04(+0.78%) |
Oct 02, 2024 | 4.980 | 5.130 | 4.980 | 5.110 | 50,357 | +0.11(+2.20%) |
Oct 01, 2024 | 5.120 | 5.160 | 4.980 | 5.000 | 125,475 | -0.10(-1.96%) |
Sep 30, 2024 | 5.330 | 5.390 | 5.070 | 5.100 | 115,218 | -0.29(-5.38%) |
Sep 27, 2024 | 5.000 | 5.400 | 4.980 | 5.390 | 148,600 | +0.47(+9.55%) |
Sep 26, 2024 | 4.950 | 5.100 | 4.890 | 4.920 | 133,389 | +0.05(+1.03%) |
Sep 25, 2024 | 5.180 | 5.180 | 4.830 | 4.870 | 165,684 | -0.29(-5.62%) |
Sep 24, 2024 | 5.090 | 5.250 | 5.050 | 5.160 | 96,030 | +0.08(+1.57%) |
Sep 23, 2024 | 5.110 | 5.230 | 5.020 | 5.080 | 97,311 | -0.04(-0.78%) |
Sep 20, 2024 | 5.240 | 5.310 | 5.060 | 5.120 | 216,712 | -0.15(-2.85%) |
Sep 19, 2024 | 5.310 | 5.330 | 5.190 | 5.270 | 91,660 | +0.10(+1.93%) |
Sep 18, 2024 | 5.290 | 5.340 | 5.160 | 5.170 | 92,869 | -0.07(-1.34%) |
Sep 17, 2024 | 5.340 | 5.445 | 5.220 | 5.240 | 74,429 | -0.07(-1.32%) |
Sep 16, 2024 | 5.330 | 5.400 | 5.260 | 5.310 | 84,968 | -0.06(-1.12%) |
Sep 13, 2024 | 5.410 | 5.620 | 5.335 | 5.370 | 132,425 | +0.00(+0.00%) |
Sep 12, 2024 | 5.440 | 5.450 | 5.330 | 5.370 | 93,553 | -0.09(-1.65%) |
Sep 11, 2024 | 5.350 | 5.490 | 5.190 | 5.460 | 113,735 | +0.10(+1.87%) |
Sep 10, 2024 | 5.430 | 5.430 | 5.070 | 5.360 | 128,805 | -0.08(-1.47%) |
Sep 09, 2024 | 5.870 | 5.890 | 5.380 | 5.440 | 143,585 | -0.44(-7.48%) |
Sep 06, 2024 | 5.590 | 5.900 | 5.590 | 5.880 | 208,101 | +0.30(+5.38%) |
Sep 05, 2024 | 5.490 | 5.605 | 5.370 | 5.580 | 152,396 | +0.07(+1.27%) |
Sep 04, 2024 | 5.490 | 5.680 | 5.365 | 5.510 | 120,709 | -0.09(-1.61%) |
Sep 03, 2024 | 6.200 | 6.200 | 5.380 | 5.600 | 382,179 | -0.69(-10.97%) |
Aug 30, 2024 | 6.300 | 6.490 | 6.230 | 6.290 | 385,117 | +0.08(+1.29%) |
Aug 29, 2024 | 6.330 | 6.430 | 6.100 | 6.210 | 176,569 | -0.12(-1.90%) |
Aug 28, 2024 | 6.220 | 6.380 | 6.200 | 6.330 | 271,015 | +0.08(+1.28%) |
Aug 27, 2024 | 6.150 | 6.250 | 6.030 | 6.250 | 296,023 | +0.06(+0.97%) |
Aug 26, 2024 | 6.050 | 6.310 | 6.010 | 6.190 | 212,109 | +0.20(+3.34%) |
Aug 23, 2024 | 5.990 | 6.180 | 5.920 | 5.990 | 192,685 | +0.00(+0.00%) |
Aug 22, 2024 | 5.930 | 6.030 | 5.915 | 5.990 | 172,452 | +0.05(+0.84%) |
Aug 21, 2024 | 5.890 | 6.003 | 5.820 | 5.940 | 229,139 | +0.05(+0.85%) |
Aug 20, 2024 | 5.680 | 5.930 | 5.616 | 5.890 | 258,531 | +0.23(+4.06%) |
Aug 19, 2024 | 5.660 | 5.720 | 5.580 | 5.660 | 277,464 | +0.04(+0.71%) |
Aug 16, 2024 | 5.750 | 5.790 | 5.530 | 5.620 | 271,276 | -0.14(-2.43%) |
Aug 15, 2024 | 5.650 | 5.780 | 5.540 | 5.760 | 388,859 | +0.19(+3.41%) |
Aug 14, 2024 | 5.630 | 5.670 | 5.390 | 5.570 | 181,865 | -0.02(-0.36%) |
Aug 13, 2024 | 5.000 | 5.615 | 5.000 | 5.590 | 326,280 | +0.68(+13.85%) |
Aug 12, 2024 | 4.990 | 5.060 | 4.850 | 4.910 | 218,522 | -0.12(-2.39%) |
Aug 09, 2024 | 4.870 | 5.200 | 4.780 | 5.030 | 209,778 | +0.18(+3.71%) |
Aug 08, 2024 | 4.560 | 4.880 | 4.520 | 4.850 | 332,769 | +0.30(+6.59%) |
Aug 07, 2024 | 4.690 | 4.810 | 4.550 | 4.550 | 197,722 | -0.06(-1.30%) |
Aug 06, 2024 | 4.910 | 4.910 | 4.610 | 4.610 | 170,434 | -0.30(-6.11%) |
Aug 05, 2024 | 4.430 | 5.110 | 4.430 | 4.910 | 580,053 | +0.27(+5.82%) |
Aug 02, 2024 | 4.500 | 4.770 | 4.450 | 4.640 | 314,354 | +0.08(+1.75%) |