Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.950 | 4.970 | 4.880 | 4.900 | 209,577 | -0.17(-3.35%) |
Oct 17, 2024 | 4.950 | 5.115 | 4.940 | 5.070 | 343,065 | +0.04(+0.80%) |
Oct 16, 2024 | 5.080 | 5.140 | 5.030 | 5.030 | 169,335 | -0.02(-0.49%) |
Oct 15, 2024 | 4.950 | 5.135 | 4.950 | 5.055 | 225,775 | +0.09(+1.92%) |
Oct 14, 2024 | 4.900 | 4.980 | 4.865 | 4.960 | 198,380 | +0.00(+0.00%) |
Oct 11, 2024 | 5.050 | 5.050 | 4.905 | 4.960 | 321,520 | -0.08(-1.59%) |
Oct 10, 2024 | 5.170 | 5.170 | 5.005 | 5.040 | 273,062 | -0.06(-1.18%) |
Oct 09, 2024 | 5.250 | 5.250 | 5.070 | 5.100 | 333,431 | -0.13(-2.49%) |
Oct 08, 2024 | 5.390 | 5.400 | 5.210 | 5.230 | 403,597 | -0.23(-4.21%) |
Oct 07, 2024 | 5.260 | 5.480 | 5.260 | 5.460 | 553,394 | +0.25(+4.80%) |
Oct 04, 2024 | 5.360 | 5.450 | 5.210 | 5.210 | 800,710 | -0.34(-6.13%) |
Oct 03, 2024 | 5.650 | 5.680 | 5.525 | 5.550 | 476,387 | +0.02(+0.36%) |
Oct 02, 2024 | 5.610 | 5.665 | 5.500 | 5.530 | 418,213 | -0.04(-0.72%) |
Oct 01, 2024 | 5.430 | 5.712 | 5.400 | 5.570 | 613,666 | +0.11(+2.01%) |
Sep 30, 2024 | 5.510 | 5.610 | 5.455 | 5.460 | 293,862 | -0.03(-0.55%) |
Sep 27, 2024 | 5.410 | 5.518 | 5.390 | 5.490 | 327,959 | +0.05(+0.92%) |
Sep 26, 2024 | 5.240 | 5.525 | 5.240 | 5.440 | 339,356 | +0.01(+0.18%) |
Sep 25, 2024 | 5.430 | 5.440 | 5.334 | 5.430 | 459,856 | +0.03(+0.56%) |
Sep 24, 2024 | 5.490 | 5.620 | 5.400 | 5.400 | 255,391 | -0.16(-2.88%) |
Sep 23, 2024 | 5.550 | 5.580 | 5.481 | 5.560 | 274,096 | -0.04(-0.71%) |
Sep 20, 2024 | 5.688 | 5.783 | 5.580 | 5.599 | 363,346 | -0.03(-0.61%) |
Sep 19, 2024 | 5.738 | 5.802 | 5.571 | 5.634 | 415,083 | -0.50(-8.13%) |
Sep 18, 2024 | 6.143 | 6.222 | 5.935 | 6.133 | 391,928 | +0.00(+0.00%) |
Sep 17, 2024 | 6.074 | 6.202 | 5.975 | 6.133 | 230,128 | -0.07(-1.11%) |
Sep 16, 2024 | 6.340 | 6.390 | 6.182 | 6.202 | 319,455 | -0.11(-1.72%) |
Sep 13, 2024 | 6.350 | 6.370 | 6.204 | 6.311 | 366,197 | -0.06(-0.93%) |
Sep 12, 2024 | 6.508 | 6.577 | 6.345 | 6.370 | 232,997 | -0.25(-3.73%) |
Sep 11, 2024 | 6.933 | 7.249 | 6.587 | 6.617 | 375,511 | -0.32(-4.56%) |
Sep 10, 2024 | 6.923 | 7.189 | 6.834 | 6.933 | 248,108 | -0.07(-0.99%) |
Sep 09, 2024 | 6.972 | 7.125 | 6.859 | 7.002 | 237,886 | -0.18(-2.48%) |
Sep 06, 2024 | 6.656 | 7.259 | 6.597 | 7.180 | 501,125 | +0.47(+7.07%) |
Sep 05, 2024 | 6.775 | 6.834 | 6.587 | 6.706 | 236,203 | -0.05(-0.73%) |
Sep 04, 2024 | 6.834 | 6.865 | 6.582 | 6.755 | 283,913 | +0.05(+0.74%) |
Sep 03, 2024 | 6.320 | 6.790 | 6.260 | 6.706 | 339,221 | +0.47(+7.61%) |
Aug 30, 2024 | 6.222 | 6.439 | 6.212 | 6.232 | 151,006 | -0.12(-1.87%) |
Aug 29, 2024 | 6.301 | 6.403 | 6.103 | 6.350 | 399,458 | -0.18(-2.72%) |
Aug 28, 2024 | 6.350 | 6.656 | 6.311 | 6.528 | 261,510 | +0.25(+3.93%) |
Aug 27, 2024 | 6.370 | 6.390 | 6.162 | 6.281 | 156,410 | +0.02(+0.32%) |
Aug 26, 2024 | 6.182 | 6.330 | 6.123 | 6.261 | 157,516 | +0.08(+1.28%) |
Aug 23, 2024 | 6.212 | 6.351 | 6.138 | 6.182 | 152,407 | -0.26(-3.99%) |
Aug 22, 2024 | 6.182 | 6.454 | 6.124 | 6.439 | 238,081 | +0.25(+4.07%) |
Aug 21, 2024 | 6.370 | 6.370 | 6.182 | 6.187 | 155,853 | -0.16(-2.57%) |
Aug 20, 2024 | 6.340 | 6.414 | 6.251 | 6.350 | 140,754 | +0.00(+0.00%) |
Aug 19, 2024 | 6.528 | 6.587 | 6.345 | 6.350 | 170,721 | -0.25(-3.74%) |
Aug 16, 2024 | 6.666 | 6.696 | 6.518 | 6.597 | 189,891 | -0.01(-0.15%) |
Aug 15, 2024 | 6.804 | 6.804 | 6.599 | 6.607 | 258,361 | -0.51(-7.21%) |
Aug 14, 2024 | 7.081 | 7.249 | 6.987 | 7.120 | 366,232 | +0.03(+0.42%) |
Aug 13, 2024 | 7.525 | 7.525 | 7.086 | 7.091 | 458,892 | -0.53(-6.99%) |
Aug 12, 2024 | 7.466 | 7.703 | 7.466 | 7.624 | 863,396 | +0.13(+1.71%) |
Aug 09, 2024 | 7.752 | 7.752 | 7.481 | 7.496 | 640,821 | -0.16(-2.06%) |
Aug 08, 2024 | 8.019 | 8.167 | 7.634 | 7.654 | 562,666 | -0.73(-8.72%) |
Aug 07, 2024 | 7.901 | 8.399 | 7.634 | 8.384 | 756,069 | +0.26(+3.16%) |
Aug 06, 2024 | 8.236 | 8.444 | 7.777 | 8.128 | 1,133,337 | -0.34(-3.97%) |
Aug 05, 2024 | 9.194 | 9.244 | 8.177 | 8.463 | 1,523,815 | +0.62(+7.93%) |
Aug 02, 2024 | 7.683 | 8.069 | 7.624 | 7.841 | 967,781 | +0.84(+11.99%) |