Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 5.420 | 5.473 | 5.330 | 5.380 | 801,835 | -0.05(-0.92%) |
Oct 10, 2024 | 5.430 | 5.450 | 5.390 | 5.430 | 338,259 | +0.03(+0.56%) |
Oct 09, 2024 | 5.430 | 5.440 | 5.360 | 5.400 | 561,894 | +0.04(+0.75%) |
Oct 08, 2024 | 5.320 | 5.377 | 5.310 | 5.360 | 610,298 | -0.01(-0.19%) |
Oct 07, 2024 | 5.310 | 5.370 | 5.310 | 5.370 | 520,056 | +0.05(+0.94%) |
Oct 04, 2024 | 5.340 | 5.380 | 5.300 | 5.320 | 929,539 | -0.10(-1.85%) |
Oct 03, 2024 | 5.480 | 5.521 | 5.410 | 5.420 | 790,358 | -0.07(-1.28%) |
Oct 02, 2024 | 5.410 | 5.520 | 5.410 | 5.490 | 1,167,485 | +0.14(+2.62%) |
Oct 01, 2024 | 5.240 | 5.387 | 5.240 | 5.350 | 879,030 | +0.11(+2.10%) |
Sep 30, 2024 | 5.220 | 5.280 | 5.220 | 5.240 | 741,315 | +0.03(+0.58%) |
Sep 27, 2024 | 5.200 | 5.220 | 5.160 | 5.210 | 325,684 | -0.03(-0.57%) |
Sep 26, 2024 | 5.300 | 5.320 | 5.220 | 5.240 | 732,688 | -0.04(-0.76%) |
Sep 25, 2024 | 5.190 | 5.280 | 5.170 | 5.280 | 591,092 | +0.09(+1.73%) |
Sep 24, 2024 | 5.240 | 5.260 | 5.160 | 5.190 | 629,231 | -0.02(-0.38%) |
Sep 23, 2024 | 5.150 | 5.240 | 5.150 | 5.210 | 725,407 | +0.10(+1.96%) |
Sep 20, 2024 | 5.110 | 5.155 | 5.080 | 5.110 | 457,403 | +0.01(+0.20%) |
Sep 19, 2024 | 5.110 | 5.120 | 5.070 | 5.100 | 782,355 | -0.07(-1.35%) |
Sep 18, 2024 | 5.180 | 5.205 | 5.144 | 5.170 | 250,818 | -0.01(-0.19%) |
Sep 17, 2024 | 5.190 | 5.220 | 5.130 | 5.180 | 408,082 | +0.00(+0.00%) |
Sep 16, 2024 | 5.240 | 5.248 | 5.140 | 5.180 | 527,069 | -0.12(-2.26%) |
Sep 13, 2024 | 5.260 | 5.329 | 5.230 | 5.300 | 832,222 | +0.12(+2.32%) |
Sep 12, 2024 | 5.240 | 5.275 | 5.135 | 5.180 | 831,088 | +0.01(+0.19%) |
Sep 11, 2024 | 5.160 | 5.200 | 5.132 | 5.170 | 464,721 | +0.03(+0.58%) |
Sep 10, 2024 | 5.110 | 5.170 | 5.110 | 5.140 | 495,258 | +0.04(+0.78%) |
Sep 09, 2024 | 5.080 | 5.100 | 5.040 | 5.100 | 520,248 | +0.02(+0.39%) |
Sep 06, 2024 | 5.140 | 5.200 | 5.070 | 5.080 | 978,131 | -0.07(-1.36%) |
Sep 05, 2024 | 5.160 | 5.180 | 5.090 | 5.150 | 747,373 | -0.06(-1.15%) |
Sep 04, 2024 | 5.110 | 5.215 | 5.085 | 5.210 | 1,036,564 | +0.13(+2.56%) |
Sep 03, 2024 | 4.940 | 5.090 | 4.940 | 5.080 | 1,090,723 | +0.11(+2.21%) |
Aug 30, 2024 | 4.950 | 4.970 | 4.910 | 4.970 | 928,215 | +0.04(+0.81%) |
Aug 29, 2024 | 4.850 | 4.940 | 4.841 | 4.930 | 513,104 | +0.05(+1.02%) |
Aug 28, 2024 | 4.820 | 4.900 | 4.820 | 4.880 | 496,419 | +0.06(+1.24%) |
Aug 27, 2024 | 4.720 | 4.840 | 4.720 | 4.820 | 518,633 | +0.09(+1.90%) |
Aug 26, 2024 | 4.740 | 4.775 | 4.710 | 4.730 | 643,437 | -0.06(-1.25%) |
Aug 23, 2024 | 4.820 | 4.820 | 4.760 | 4.790 | 651,746 | -0.04(-0.83%) |
Aug 22, 2024 | 4.910 | 4.910 | 4.750 | 4.830 | 1,248,422 | -0.08(-1.63%) |
Aug 21, 2024 | 4.990 | 4.990 | 4.890 | 4.910 | 775,550 | -0.09(-1.80%) |
Aug 20, 2024 | 4.960 | 5.010 | 4.960 | 5.000 | 399,170 | +0.04(+0.81%) |
Aug 19, 2024 | 4.930 | 4.970 | 4.900 | 4.960 | 566,784 | +0.00(+0.00%) |
Aug 16, 2024 | 4.920 | 4.980 | 4.890 | 4.960 | 396,678 | +0.04(+0.81%) |
Aug 15, 2024 | 5.010 | 5.010 | 4.920 | 4.920 | 537,857 | -0.08(-1.50%) |
Aug 14, 2024 | 4.940 | 5.000 | 4.920 | 4.995 | 454,704 | +0.04(+0.71%) |
Aug 13, 2024 | 5.000 | 5.030 | 4.920 | 4.960 | 494,284 | -0.04(-0.80%) |
Aug 12, 2024 | 5.000 | 5.038 | 4.950 | 5.000 | 903,405 | -0.07(-1.38%) |
Aug 09, 2024 | 5.110 | 5.130 | 5.050 | 5.070 | 451,072 | +0.06(+1.20%) |
Aug 08, 2024 | 5.050 | 5.070 | 4.990 | 5.010 | 419,681 | -0.04(-0.79%) |
Aug 07, 2024 | 5.100 | 5.110 | 5.000 | 5.050 | 664,875 | -0.02(-0.39%) |
Aug 06, 2024 | 5.010 | 5.100 | 4.990 | 5.070 | 923,945 | +0.02(+0.40%) |
Aug 05, 2024 | 4.920 | 5.050 | 4.920 | 5.050 | 910,226 | +0.03(+0.60%) |
Aug 02, 2024 | 4.960 | 5.030 | 4.960 | 5.020 | 893,753 | +0.04(+0.80%) |