Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 4.680 | 4.820 | 4.635 | 4.760 | 432,320 | +0.16(+3.48%) |
Oct 24, 2024 | 4.700 | 4.700 | 4.525 | 4.600 | 364,379 | -0.07(-1.50%) |
Oct 23, 2024 | 4.660 | 4.750 | 4.560 | 4.670 | 210,284 | -0.03(-0.64%) |
Oct 22, 2024 | 4.600 | 4.730 | 4.600 | 4.700 | 265,376 | +0.09(+1.95%) |
Oct 21, 2024 | 4.990 | 4.990 | 4.505 | 4.610 | 453,733 | -0.38(-7.62%) |
Oct 18, 2024 | 5.150 | 5.240 | 4.960 | 4.990 | 320,503 | -0.16(-3.11%) |
Oct 17, 2024 | 5.180 | 5.275 | 5.080 | 5.150 | 406,670 | -0.05(-0.96%) |
Oct 16, 2024 | 5.150 | 5.350 | 5.072 | 5.200 | 563,815 | +0.13(+2.56%) |
Oct 15, 2024 | 4.890 | 5.100 | 4.850 | 5.070 | 370,698 | +0.17(+3.47%) |
Oct 14, 2024 | 4.790 | 4.950 | 4.670 | 4.900 | 287,496 | +0.10(+2.08%) |
Oct 11, 2024 | 4.550 | 4.810 | 4.522 | 4.800 | 345,720 | +0.25(+5.49%) |
Oct 10, 2024 | 4.850 | 4.950 | 4.490 | 4.550 | 538,275 | -0.39(-7.89%) |
Oct 09, 2024 | 4.620 | 5.000 | 4.490 | 4.940 | 844,822 | +0.31(+6.70%) |
Oct 08, 2024 | 4.530 | 4.795 | 4.490 | 4.630 | 477,921 | +0.11(+2.43%) |
Oct 07, 2024 | 4.710 | 4.710 | 4.430 | 4.520 | 422,383 | -0.10(-2.16%) |
Oct 04, 2024 | 4.290 | 4.625 | 4.290 | 4.620 | 568,743 | +0.40(+9.48%) |
Oct 03, 2024 | 4.470 | 4.480 | 4.215 | 4.220 | 533,126 | -0.28(-6.22%) |
Oct 02, 2024 | 4.490 | 4.680 | 4.195 | 4.500 | 780,984 | -0.05(-1.10%) |
Oct 01, 2024 | 4.640 | 4.710 | 4.400 | 4.550 | 547,235 | -0.11(-2.36%) |
Sep 30, 2024 | 4.880 | 4.975 | 4.590 | 4.660 | 424,877 | -0.26(-5.28%) |
Sep 27, 2024 | 4.860 | 5.010 | 4.770 | 4.920 | 480,397 | +0.11(+2.29%) |
Sep 26, 2024 | 5.040 | 5.052 | 4.810 | 4.810 | 331,621 | -0.12(-2.43%) |
Sep 25, 2024 | 5.200 | 5.240 | 4.920 | 4.930 | 590,025 | -0.27(-5.19%) |
Sep 24, 2024 | 5.490 | 5.490 | 5.100 | 5.200 | 343,292 | -0.25(-4.59%) |
Sep 23, 2024 | 5.800 | 5.800 | 5.425 | 5.450 | 615,383 | -0.30(-5.22%) |
Sep 20, 2024 | 6.170 | 6.370 | 5.670 | 5.750 | 1,638,531 | -0.39(-6.35%) |
Sep 19, 2024 | 5.790 | 6.190 | 5.705 | 6.140 | 750,964 | +0.50(+8.87%) |
Sep 18, 2024 | 5.630 | 5.810 | 5.555 | 5.640 | 759,304 | +0.00(+0.00%) |
Sep 17, 2024 | 5.710 | 5.950 | 5.610 | 5.640 | 902,566 | -0.04(-0.70%) |
Sep 16, 2024 | 6.020 | 6.050 | 5.675 | 5.680 | 500,683 | -0.35(-5.80%) |
Sep 13, 2024 | 5.650 | 6.080 | 5.650 | 6.030 | 590,494 | +0.42(+7.49%) |
Sep 12, 2024 | 5.870 | 5.870 | 5.510 | 5.610 | 681,094 | -0.20(-3.44%) |
Sep 11, 2024 | 5.730 | 5.880 | 5.660 | 5.810 | 365,048 | +0.04(+0.69%) |
Sep 10, 2024 | 5.280 | 5.800 | 5.140 | 5.770 | 499,528 | +0.50(+9.49%) |
Sep 09, 2024 | 4.840 | 5.270 | 4.800 | 5.270 | 426,408 | +0.42(+8.66%) |
Sep 06, 2024 | 4.550 | 4.920 | 4.550 | 4.850 | 540,279 | +0.33(+7.30%) |
Sep 05, 2024 | 4.620 | 4.650 | 4.470 | 4.520 | 350,910 | -0.10(-2.16%) |
Sep 04, 2024 | 4.610 | 4.740 | 4.560 | 4.620 | 305,626 | -0.10(-2.12%) |
Sep 03, 2024 | 5.320 | 5.320 | 4.710 | 4.720 | 625,411 | -0.56(-10.61%) |
Aug 30, 2024 | 5.240 | 5.305 | 5.160 | 5.280 | 380,165 | +0.06(+1.15%) |
Aug 29, 2024 | 5.300 | 5.320 | 5.110 | 5.220 | 422,689 | +0.01(+0.19%) |
Aug 28, 2024 | 5.260 | 5.330 | 5.130 | 5.210 | 305,609 | -0.08(-1.51%) |
Aug 27, 2024 | 5.340 | 5.370 | 5.180 | 5.290 | 371,073 | -0.06(-1.12%) |
Aug 26, 2024 | 5.310 | 5.400 | 5.240 | 5.350 | 529,792 | +0.04(+0.75%) |
Aug 23, 2024 | 5.130 | 5.340 | 5.110 | 5.310 | 339,723 | +0.24(+4.73%) |
Aug 22, 2024 | 5.320 | 5.330 | 5.040 | 5.070 | 307,137 | -0.22(-4.16%) |
Aug 21, 2024 | 5.250 | 5.410 | 5.190 | 5.290 | 213,879 | +0.08(+1.54%) |
Aug 20, 2024 | 5.210 | 5.280 | 5.070 | 5.210 | 225,779 | -0.03(-0.57%) |
Aug 19, 2024 | 5.170 | 5.280 | 5.120 | 5.240 | 317,204 | +0.10(+1.95%) |
Aug 16, 2024 | 5.250 | 5.340 | 5.130 | 5.140 | 420,046 | -0.12(-2.28%) |
Aug 15, 2024 | 5.070 | 5.300 | 4.970 | 5.260 | 281,782 | +0.40(+8.23%) |
Aug 14, 2024 | 5.070 | 5.075 | 4.810 | 4.860 | 501,033 | -0.21(-4.14%) |
Aug 13, 2024 | 5.160 | 5.200 | 4.990 | 5.070 | 380,391 | -0.04(-0.69%) |
Aug 12, 2024 | 5.080 | 5.200 | 5.000 | 5.105 | 372,423 | +0.03(+0.49%) |
Aug 09, 2024 | 5.100 | 5.140 | 4.980 | 5.080 | 345,501 | -0.02(-0.39%) |
Aug 08, 2024 | 5.500 | 5.500 | 4.960 | 5.100 | 486,270 | +0.19(+3.87%) |
Aug 07, 2024 | 5.170 | 5.240 | 4.860 | 4.910 | 551,987 | -0.15(-2.96%) |
Aug 06, 2024 | 5.100 | 5.230 | 4.990 | 5.060 | 410,795 | +0.00(+0.00%) |
Aug 05, 2024 | 4.870 | 5.100 | 4.820 | 5.060 | 609,618 | -0.23(-4.26%) |
Aug 02, 2024 | 5.480 | 5.520 | 5.125 | 5.285 | 655,631 | -0.43(-7.60%) |