Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 4.860 | 4.990 | 4.750 | 4.830 | 79,773 | -0.04(-0.82%) |
Oct 24, 2024 | 4.990 | 5.020 | 4.705 | 4.870 | 87,273 | -0.09(-1.81%) |
Oct 23, 2024 | 4.860 | 5.100 | 4.640 | 4.960 | 113,351 | +0.10(+2.06%) |
Oct 22, 2024 | 4.910 | 5.000 | 4.780 | 4.860 | 112,482 | -0.04(-0.82%) |
Oct 21, 2024 | 4.610 | 4.990 | 4.550 | 4.900 | 114,415 | +0.23(+4.93%) |
Oct 18, 2024 | 4.770 | 4.884 | 4.580 | 4.670 | 130,735 | +0.07(+1.52%) |
Oct 17, 2024 | 4.470 | 4.650 | 4.350 | 4.600 | 146,986 | +0.07(+1.55%) |
Oct 16, 2024 | 4.940 | 5.010 | 4.520 | 4.530 | 120,754 | -0.39(-7.93%) |
Oct 15, 2024 | 4.710 | 5.070 | 4.660 | 4.920 | 193,159 | +0.08(+1.65%) |
Oct 14, 2024 | 4.900 | 5.030 | 4.810 | 4.840 | 78,323 | -0.13(-2.62%) |
Oct 11, 2024 | 5.020 | 5.170 | 4.800 | 4.970 | 113,337 | -0.15(-2.93%) |
Oct 10, 2024 | 5.010 | 5.200 | 4.680 | 5.120 | 160,982 | +0.09(+1.79%) |
Oct 09, 2024 | 5.080 | 5.160 | 4.210 | 5.030 | 188,200 | -0.19(-3.64%) |
Oct 08, 2024 | 4.870 | 5.490 | 4.830 | 5.220 | 193,311 | -0.34(-6.12%) |
Oct 07, 2024 | 5.550 | 5.790 | 5.020 | 5.560 | 273,107 | +0.08(+1.46%) |
Oct 04, 2024 | 5.370 | 5.490 | 4.960 | 5.480 | 287,131 | +0.35(+6.82%) |
Oct 03, 2024 | 5.290 | 5.500 | 4.920 | 5.130 | 402,495 | -0.82(-13.78%) |
Oct 02, 2024 | 4.790 | 5.970 | 4.670 | 5.950 | 929,228 | +1.63(+37.73%) |
Oct 01, 2024 | 4.210 | 4.580 | 4.120 | 4.320 | 200,302 | +0.17(+4.10%) |
Sep 30, 2024 | 4.460 | 4.500 | 4.020 | 4.150 | 299,812 | +0.17(+4.27%) |
Sep 27, 2024 | 3.650 | 3.980 | 3.580 | 3.980 | 338,523 | +0.48(+13.71%) |
Sep 26, 2024 | 3.450 | 3.680 | 3.430 | 3.500 | 255,833 | +0.27(+8.36%) |
Sep 25, 2024 | 3.270 | 3.290 | 3.150 | 3.230 | 41,356 | -0.02(-0.62%) |
Sep 24, 2024 | 3.250 | 3.340 | 3.180 | 3.250 | 160,665 | +0.12(+3.83%) |
Sep 23, 2024 | 3.050 | 3.250 | 3.050 | 3.130 | 92,378 | +0.11(+3.64%) |
Sep 20, 2024 | 3.120 | 3.175 | 3.000 | 3.020 | 159,864 | -0.13(-4.13%) |
Sep 19, 2024 | 3.140 | 3.240 | 3.125 | 3.150 | 66,969 | +0.01(+0.32%) |
Sep 18, 2024 | 3.190 | 3.220 | 3.110 | 3.140 | 9,854 | -0.08(-2.48%) |
Sep 17, 2024 | 3.000 | 3.350 | 3.000 | 3.220 | 54,940 | +0.21(+6.98%) |
Sep 16, 2024 | 3.030 | 3.070 | 3.000 | 3.010 | 35,514 | -0.04(-1.31%) |
Sep 13, 2024 | 3.120 | 3.170 | 3.025 | 3.050 | 40,147 | -0.05(-1.61%) |
Sep 12, 2024 | 3.260 | 3.260 | 3.080 | 3.100 | 32,779 | -0.13(-4.02%) |
Sep 11, 2024 | 3.210 | 3.350 | 3.195 | 3.230 | 32,456 | -0.01(-0.31%) |
Sep 10, 2024 | 3.230 | 3.300 | 3.200 | 3.240 | 14,561 | -0.02(-0.61%) |
Sep 09, 2024 | 3.360 | 3.360 | 3.230 | 3.260 | 30,282 | -0.11(-3.26%) |
Sep 06, 2024 | 3.120 | 3.450 | 3.120 | 3.370 | 104,970 | +0.32(+10.49%) |
Sep 05, 2024 | 3.150 | 3.180 | 3.040 | 3.050 | 26,276 | -0.08(-2.56%) |
Sep 04, 2024 | 3.150 | 3.150 | 3.100 | 3.130 | 9,161 | +0.00(+0.00%) |
Sep 03, 2024 | 3.240 | 3.290 | 3.110 | 3.130 | 46,441 | -0.17(-5.15%) |
Aug 30, 2024 | 3.220 | 3.360 | 3.220 | 3.300 | 52,842 | +0.09(+2.80%) |
Aug 29, 2024 | 3.210 | 3.310 | 3.070 | 3.210 | 74,691 | +0.05(+1.58%) |
Aug 28, 2024 | 3.300 | 3.360 | 3.150 | 3.160 | 75,338 | -0.10(-3.22%) |
Aug 27, 2024 | 3.155 | 3.290 | 3.155 | 3.265 | 77,578 | +0.04(+1.40%) |
Aug 26, 2024 | 3.390 | 3.390 | 3.030 | 3.220 | 159,676 | -0.22(-6.40%) |
Aug 23, 2024 | 3.290 | 3.540 | 3.190 | 3.440 | 55,075 | +0.09(+2.69%) |
Aug 22, 2024 | 3.500 | 3.740 | 3.100 | 3.350 | 82,457 | -0.33(-8.97%) |
Aug 21, 2024 | 3.510 | 3.680 | 3.500 | 3.680 | 71,349 | +0.21(+6.05%) |
Aug 20, 2024 | 3.490 | 3.520 | 3.382 | 3.470 | 33,570 | +0.00(+0.00%) |
Aug 19, 2024 | 3.400 | 3.520 | 3.390 | 3.470 | 69,673 | +0.06(+1.76%) |
Aug 16, 2024 | 3.390 | 3.530 | 3.390 | 3.410 | 45,267 | +0.00(+0.00%) |
Aug 15, 2024 | 3.380 | 3.500 | 3.205 | 3.410 | 66,679 | -0.04(-1.16%) |
Aug 14, 2024 | 3.400 | 3.540 | 3.360 | 3.450 | 52,421 | +0.09(+2.68%) |
Aug 13, 2024 | 3.370 | 3.460 | 3.320 | 3.360 | 16,595 | -0.04(-1.18%) |
Aug 12, 2024 | 3.400 | 3.470 | 3.390 | 3.400 | 13,707 | -0.03(-0.87%) |
Aug 09, 2024 | 3.360 | 3.530 | 3.350 | 3.430 | 16,372 | +0.00(+0.00%) |
Aug 08, 2024 | 3.590 | 3.590 | 3.390 | 3.430 | 29,130 | -0.10(-2.83%) |
Aug 07, 2024 | 3.750 | 3.750 | 3.520 | 3.530 | 58,240 | -0.16(-4.34%) |
Aug 06, 2024 | 3.570 | 3.820 | 3.570 | 3.690 | 118,913 | +0.12(+3.36%) |
Aug 05, 2024 | 3.230 | 3.630 | 3.170 | 3.570 | 112,159 | +0.22(+6.57%) |
Aug 02, 2024 | 3.040 | 3.490 | 3.000 | 3.350 | 165,179 | +0.30(+9.84%) |