Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 4.660 | 4.830 | 4.660 | 4.830 | 45,014 | -0.17(-3.40%) |
Oct 10, 2024 | 4.825 | 5.000 | 4.825 | 5.000 | 684 | +0.36(+7.78%) |
Oct 09, 2024 | 4.537 | 4.695 | 4.537 | 4.639 | 887 | -0.11(-2.40%) |
Oct 08, 2024 | 4.850 | 4.850 | 4.753 | 4.753 | 1,857 | -0.61(-11.33%) |
Oct 07, 2024 | 5.170 | 5.569 | 5.170 | 5.360 | 1,869 | +0.00(+0.09%) |
Oct 04, 2024 | 5.510 | 5.510 | 5.355 | 5.355 | 869 | +0.12(+2.19%) |
Oct 03, 2024 | 5.250 | 5.375 | 5.240 | 5.240 | 1,852 | -0.27(-4.90%) |
Oct 02, 2024 | 5.615 | 5.615 | 5.430 | 5.510 | 5,801 | +0.24(+4.55%) |
Oct 01, 2024 | 5.300 | 5.300 | 5.260 | 5.270 | 3,950 | +0.03(+0.57%) |
Sep 30, 2024 | 5.270 | 5.270 | 5.190 | 5.240 | 2,468 | +0.07(+1.35%) |
Sep 27, 2024 | 5.050 | 5.190 | 5.020 | 5.170 | 6,878 | +0.36(+7.48%) |
Sep 26, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 164 | +0.43(+9.82%) |
Sep 25, 2024 | 4.380 | 4.410 | 4.380 | 4.380 | 4,754 | +0.01(+0.23%) |
Sep 24, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 220 | +0.25(+6.20%) |
Sep 23, 2024 | 4.115 | 4.115 | 4.115 | 4.115 | 261 | +0.11(+2.62%) |
Sep 20, 2024 | 3.990 | 4.020 | 3.954 | 4.010 | 7,214 | -0.04(-0.87%) |
Sep 19, 2024 | 3.940 | 4.045 | 3.940 | 4.045 | 3,197 | +0.07(+1.89%) |
Sep 18, 2024 | 4.040 | 4.075 | 3.940 | 3.970 | 6,699 | -0.07(-1.73%) |
Sep 17, 2024 | 4.050 | 4.060 | 4.040 | 4.040 | 10,300 | +0.03(+0.75%) |
Sep 16, 2024 | 3.961 | 4.010 | 3.960 | 4.010 | 16,129 | +0.04(+1.13%) |
Sep 13, 2024 | 3.900 | 3.965 | 3.900 | 3.965 | 1,927 | -0.10(-2.46%) |
Sep 12, 2024 | 4.100 | 4.200 | 4.053 | 4.065 | 2,835 | -0.07(-1.62%) |
Sep 11, 2024 | 4.104 | 4.156 | 4.080 | 4.132 | 4,673 | -0.05(-1.25%) |
Sep 10, 2024 | 4.130 | 4.184 | 4.110 | 4.184 | 2,919 | -0.16(-3.76%) |
Sep 09, 2024 | 4.183 | 4.348 | 4.183 | 4.348 | 1,257 | +0.03(+0.65%) |
Sep 06, 2024 | 4.397 | 4.500 | 4.320 | 4.320 | 927 | -0.02(-0.46%) |
Sep 05, 2024 | 4.216 | 4.513 | 4.216 | 4.340 | 12,722 | -0.11(-2.47%) |
Sep 04, 2024 | 4.335 | 4.450 | 4.335 | 4.450 | 582 | +0.19(+4.46%) |
Sep 03, 2024 | 4.400 | 4.497 | 4.250 | 4.260 | 2,676 | -0.50(-10.50%) |
Aug 30, 2024 | 4.660 | 4.760 | 4.660 | 4.760 | 326 | +0.04(+0.85%) |
Aug 29, 2024 | 4.740 | 4.740 | 4.384 | 4.720 | 1,538 | -0.04(-0.77%) |
Aug 28, 2024 | 4.756 | 4.756 | 4.756 | 4.756 | 275 | -0.05(-1.11%) |
Aug 27, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 449 | +0.48(+11.02%) |
Aug 26, 2024 | 4.460 | 4.460 | 4.333 | 4.333 | 818 | -0.12(-2.62%) |
Aug 23, 2024 | 4.390 | 4.449 | 4.390 | 4.449 | 3,835 | -0.05(-1.12%) |
Aug 22, 2024 | 4.500 | 4.720 | 4.470 | 4.500 | 61,243 | -0.04(-0.93%) |
Aug 21, 2024 | 4.540 | 4.630 | 4.540 | 4.542 | 4,543 | +0.00(+0.04%) |
Aug 20, 2024 | 4.550 | 4.770 | 4.520 | 4.540 | 50,703 | -0.31(-6.39%) |
Aug 19, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 187 | -0.09(-1.82%) |
Aug 16, 2024 | 4.820 | 4.940 | 4.820 | 4.940 | 1,248 | +0.06(+1.28%) |
Aug 15, 2024 | 4.878 | 4.878 | 4.878 | 4.878 | 624 | +0.23(+4.90%) |
Aug 14, 2024 | 4.850 | 4.850 | 4.650 | 4.650 | 49,980 | -0.01(-0.26%) |
Aug 13, 2024 | 4.760 | 4.760 | 4.662 | 4.662 | 439 | -0.24(-4.86%) |
Aug 09, 2024 | 4.900 | 215 | +0.00(+0.00%) | |||
Aug 07, 2024 | 4.900 | 42 | +0.06(+1.19%) | |||
Aug 06, 2024 | 4.950 | 5.077 | 4.842 | 4.842 | 1,877 | -0.35(-6.70%) |
Aug 05, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 505 | +0.31(+6.35%) |
Aug 02, 2024 | 4.992 | 5.045 | 4.880 | 4.880 | 1,523 | +0.18(+3.82%) |