Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.940 | 6.220 | 5.860 | 6.140 | 222,566 | +0.20(+3.37%) |
Oct 17, 2024 | 5.950 | 6.050 | 5.490 | 5.940 | 572,395 | +0.02(+0.34%) |
Oct 16, 2024 | 5.330 | 6.070 | 5.330 | 5.920 | 1,062,575 | +0.59(+11.07%) |
Oct 15, 2024 | 5.850 | 5.870 | 4.835 | 5.330 | 2,040,785 | +0.69(+14.87%) |
Oct 14, 2024 | 4.240 | 4.640 | 4.230 | 4.640 | 327,889 | +0.39(+9.18%) |
Oct 11, 2024 | 4.050 | 4.290 | 4.010 | 4.250 | 143,318 | +0.22(+5.46%) |
Oct 10, 2024 | 4.070 | 4.119 | 3.968 | 4.030 | 356,386 | -0.12(-2.89%) |
Oct 09, 2024 | 4.140 | 4.175 | 4.109 | 4.150 | 84,489 | +0.00(+0.00%) |
Oct 08, 2024 | 4.120 | 4.200 | 4.100 | 4.150 | 158,455 | +0.04(+0.97%) |
Oct 07, 2024 | 4.120 | 4.205 | 4.080 | 4.110 | 139,318 | -0.04(-0.96%) |
Oct 04, 2024 | 4.160 | 4.160 | 4.070 | 4.150 | 72,719 | +0.05(+1.22%) |
Oct 03, 2024 | 4.180 | 4.260 | 4.080 | 4.100 | 123,461 | -0.13(-3.07%) |
Oct 02, 2024 | 4.130 | 4.240 | 4.060 | 4.230 | 276,684 | +0.08(+1.93%) |
Oct 01, 2024 | 4.200 | 4.290 | 4.100 | 4.150 | 160,201 | -0.02(-0.48%) |
Sep 30, 2024 | 4.220 | 4.440 | 4.140 | 4.170 | 123,242 | -0.09(-2.11%) |
Sep 27, 2024 | 4.260 | 4.380 | 4.230 | 4.260 | 105,091 | +0.08(+1.91%) |
Sep 26, 2024 | 4.110 | 4.180 | 4.040 | 4.180 | 81,119 | +0.16(+3.98%) |
Sep 25, 2024 | 4.030 | 4.060 | 3.990 | 4.020 | 91,364 | -0.01(-0.25%) |
Sep 24, 2024 | 4.090 | 4.180 | 3.940 | 4.030 | 104,254 | -0.03(-0.74%) |
Sep 23, 2024 | 4.180 | 4.310 | 4.020 | 4.060 | 173,805 | -0.12(-2.87%) |
Sep 20, 2024 | 4.350 | 4.396 | 4.080 | 4.180 | 307,765 | -0.18(-4.13%) |
Sep 19, 2024 | 4.460 | 4.480 | 4.280 | 4.360 | 155,844 | +0.07(+1.63%) |
Sep 18, 2024 | 4.270 | 4.400 | 4.240 | 4.290 | 124,877 | +0.02(+0.47%) |
Sep 17, 2024 | 4.230 | 4.320 | 4.175 | 4.270 | 160,544 | +0.07(+1.67%) |
Sep 16, 2024 | 4.280 | 4.320 | 4.180 | 4.200 | 196,576 | -0.05(-1.18%) |
Sep 13, 2024 | 4.240 | 4.390 | 4.160 | 4.250 | 159,808 | +0.08(+1.92%) |
Sep 12, 2024 | 3.940 | 4.230 | 3.860 | 4.170 | 210,500 | +0.01(+0.24%) |
Sep 11, 2024 | 4.080 | 4.227 | 4.030 | 4.160 | 465,003 | +0.09(+2.21%) |
Sep 10, 2024 | 4.020 | 4.080 | 3.950 | 4.070 | 81,034 | +0.05(+1.24%) |
Sep 09, 2024 | 3.900 | 4.090 | 3.880 | 4.020 | 80,983 | +0.14(+3.61%) |
Sep 06, 2024 | 3.900 | 3.990 | 3.870 | 3.880 | 149,156 | -0.04(-1.02%) |
Sep 05, 2024 | 3.950 | 3.990 | 3.870 | 3.920 | 312,247 | -0.02(-0.51%) |
Sep 04, 2024 | 3.890 | 4.100 | 3.880 | 3.940 | 133,880 | +0.03(+0.77%) |
Sep 03, 2024 | 4.100 | 4.140 | 3.850 | 3.910 | 200,528 | -0.16(-3.93%) |
Aug 30, 2024 | 4.220 | 4.280 | 4.010 | 4.070 | 108,952 | -0.11(-2.63%) |
Aug 29, 2024 | 4.160 | 4.275 | 4.150 | 4.180 | 106,515 | +0.07(+1.70%) |
Aug 28, 2024 | 4.040 | 4.160 | 4.032 | 4.110 | 108,479 | +0.02(+0.49%) |
Aug 27, 2024 | 4.120 | 4.140 | 4.000 | 4.090 | 111,241 | -0.03(-0.73%) |
Aug 26, 2024 | 4.210 | 4.220 | 4.090 | 4.120 | 282,270 | -0.05(-1.20%) |
Aug 23, 2024 | 4.180 | 4.310 | 4.100 | 4.170 | 151,882 | +0.04(+0.97%) |
Aug 22, 2024 | 4.360 | 4.360 | 4.120 | 4.130 | 65,081 | -0.22(-5.06%) |
Aug 21, 2024 | 4.250 | 4.370 | 4.080 | 4.350 | 139,805 | +0.14(+3.33%) |
Aug 20, 2024 | 4.350 | 4.360 | 4.130 | 4.210 | 105,061 | -0.10(-2.32%) |
Aug 19, 2024 | 4.230 | 4.320 | 4.200 | 4.310 | 132,666 | +0.08(+1.89%) |
Aug 16, 2024 | 4.400 | 4.450 | 4.220 | 4.230 | 171,153 | -0.17(-3.86%) |
Aug 15, 2024 | 4.580 | 4.610 | 4.340 | 4.400 | 511,380 | +0.40(+10.00%) |
Aug 14, 2024 | 4.240 | 4.240 | 3.980 | 4.000 | 200,268 | -0.22(-5.21%) |
Aug 13, 2024 | 3.970 | 4.290 | 3.920 | 4.220 | 245,976 | +0.22(+5.50%) |
Aug 12, 2024 | 4.300 | 4.310 | 3.892 | 4.000 | 782,785 | -0.37(-8.47%) |
Aug 09, 2024 | 4.420 | 4.540 | 4.180 | 4.370 | 117,386 | -0.05(-1.13%) |
Aug 08, 2024 | 4.230 | 4.450 | 4.110 | 4.420 | 207,130 | +0.25(+6.00%) |
Aug 07, 2024 | 4.550 | 4.550 | 4.100 | 4.170 | 241,651 | -0.27(-6.08%) |
Aug 06, 2024 | 4.450 | 4.585 | 4.400 | 4.440 | 129,194 | -0.01(-0.22%) |
Aug 05, 2024 | 4.420 | 4.580 | 4.310 | 4.450 | 177,905 | -0.33(-6.90%) |
Aug 02, 2024 | 4.580 | 4.850 | 4.500 | 4.780 | 209,073 | -0.10(-2.05%) |