Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 5.280 | 5.440 | 5.200 | 5.270 | 27,150 | +0.02(+0.38%) |
Oct 10, 2024 | 5.000 | 5.320 | 5.000 | 5.250 | 80,220 | +0.20(+3.96%) |
Oct 09, 2024 | 5.190 | 5.370 | 4.930 | 5.050 | 98,878 | -0.28(-5.25%) |
Oct 08, 2024 | 5.410 | 5.450 | 5.240 | 5.330 | 67,910 | -0.14(-2.56%) |
Oct 07, 2024 | 5.620 | 5.650 | 5.320 | 5.470 | 97,861 | -0.10(-1.80%) |
Oct 04, 2024 | 5.500 | 5.684 | 5.440 | 5.570 | 87,681 | +0.09(+1.64%) |
Oct 03, 2024 | 5.360 | 5.548 | 5.360 | 5.480 | 14,421 | +0.02(+0.37%) |
Oct 02, 2024 | 5.370 | 5.500 | 5.370 | 5.460 | 13,101 | +0.00(+0.00%) |
Oct 01, 2024 | 5.440 | 5.470 | 5.440 | 5.460 | 10,225 | -0.01(-0.18%) |
Sep 30, 2024 | 5.300 | 5.500 | 5.300 | 5.470 | 27,847 | +0.17(+3.21%) |
Sep 27, 2024 | 5.120 | 5.440 | 5.085 | 5.300 | 25,782 | +0.12(+2.32%) |
Sep 26, 2024 | 5.230 | 5.240 | 5.100 | 5.180 | 7,532 | +0.06(+1.17%) |
Sep 25, 2024 | 5.170 | 5.350 | 5.050 | 5.120 | 9,675 | -0.14(-2.66%) |
Sep 24, 2024 | 5.330 | 5.385 | 5.230 | 5.260 | 16,138 | -0.14(-2.59%) |
Sep 23, 2024 | 5.470 | 5.560 | 5.300 | 5.400 | 26,657 | -0.07(-1.28%) |
Sep 20, 2024 | 5.540 | 5.629 | 5.232 | 5.470 | 37,172 | -0.08(-1.44%) |
Sep 19, 2024 | 5.810 | 5.825 | 5.540 | 5.550 | 38,156 | -0.30(-5.13%) |
Sep 18, 2024 | 5.810 | 5.890 | 5.710 | 5.850 | 34,571 | +0.14(+2.45%) |
Sep 17, 2024 | 5.710 | 5.730 | 5.533 | 5.710 | 40,051 | -0.07(-1.21%) |
Sep 16, 2024 | 5.550 | 5.820 | 5.520 | 5.780 | 53,508 | +0.12(+2.12%) |
Sep 13, 2024 | 5.770 | 5.830 | 5.480 | 5.660 | 55,332 | -0.17(-2.92%) |
Sep 12, 2024 | 5.470 | 5.937 | 5.470 | 5.830 | 39,268 | +0.26(+4.67%) |
Sep 11, 2024 | 5.310 | 5.650 | 5.150 | 5.570 | 59,710 | +0.25(+4.70%) |
Sep 10, 2024 | 5.010 | 5.400 | 4.920 | 5.320 | 60,539 | +0.24(+4.72%) |
Sep 09, 2024 | 4.840 | 5.130 | 4.840 | 5.080 | 35,653 | +0.16(+3.25%) |
Sep 06, 2024 | 4.620 | 4.920 | 4.620 | 4.920 | 64,067 | +0.34(+7.42%) |
Sep 05, 2024 | 5.310 | 5.340 | 4.440 | 4.580 | 152,155 | -0.82(-15.19%) |
Sep 04, 2024 | 5.240 | 5.470 | 5.210 | 5.400 | 67,303 | +0.08(+1.50%) |
Sep 03, 2024 | 5.300 | 5.390 | 4.963 | 5.320 | 141,107 | -0.11(-2.03%) |
Aug 30, 2024 | 5.040 | 5.490 | 4.900 | 5.430 | 112,942 | +0.43(+8.60%) |
Aug 29, 2024 | 4.930 | 5.190 | 4.750 | 5.000 | 232,049 | +0.07(+1.42%) |
Aug 28, 2024 | 4.800 | 5.220 | 4.690 | 4.930 | 42,154 | +0.21(+4.45%) |
Aug 27, 2024 | 4.690 | 4.730 | 4.640 | 4.720 | 17,875 | +0.08(+1.72%) |
Aug 26, 2024 | 4.570 | 4.710 | 4.570 | 4.640 | 10,587 | +0.02(+0.43%) |
Aug 23, 2024 | 4.690 | 4.780 | 4.620 | 4.620 | 32,959 | -0.02(-0.43%) |
Aug 22, 2024 | 4.720 | 4.800 | 4.430 | 4.640 | 37,691 | -0.04(-0.85%) |
Aug 21, 2024 | 4.910 | 4.910 | 4.400 | 4.680 | 90,979 | -0.17(-3.51%) |
Aug 20, 2024 | 4.800 | 4.850 | 4.650 | 4.850 | 139,809 | +0.14(+2.97%) |
Aug 19, 2024 | 4.680 | 4.730 | 4.630 | 4.710 | 10,866 | +0.07(+1.51%) |
Aug 16, 2024 | 4.700 | 4.780 | 4.640 | 4.640 | 5,961 | -0.14(-2.93%) |
Aug 15, 2024 | 4.700 | 4.910 | 4.660 | 4.780 | 10,337 | -0.03(-0.62%) |
Aug 14, 2024 | 4.530 | 5.000 | 4.530 | 4.810 | 20,044 | +0.23(+5.02%) |
Aug 13, 2024 | 4.520 | 4.670 | 4.455 | 4.580 | 14,124 | +0.18(+4.09%) |
Aug 12, 2024 | 4.710 | 4.710 | 4.400 | 4.400 | 12,811 | -0.33(-6.98%) |
Aug 09, 2024 | 4.739 | 4.739 | 4.580 | 4.730 | 4,783 | -0.05(-1.05%) |
Aug 08, 2024 | 4.640 | 4.800 | 4.460 | 4.780 | 26,976 | +0.23(+5.05%) |
Aug 07, 2024 | 4.380 | 4.750 | 4.294 | 4.550 | 63,971 | +0.11(+2.48%) |
Aug 06, 2024 | 4.690 | 4.690 | 4.410 | 4.440 | 29,997 | -0.13(-2.84%) |
Aug 05, 2024 | 4.430 | 4.640 | 4.335 | 4.570 | 34,877 | +0.00(+0.00%) |
Aug 02, 2024 | 4.540 | 4.740 | 4.371 | 4.570 | 43,363 | +0.03(+0.66%) |