Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 4.430 | 4.500 | 4.380 | 4.480 | 1,818,498 | +0.04(+0.90%) |
Oct 08, 2024 | 4.580 | 4.650 | 4.400 | 4.440 | 2,714,784 | -0.14(-3.06%) |
Oct 07, 2024 | 4.650 | 4.665 | 4.540 | 4.580 | 2,913,709 | -0.10(-2.14%) |
Oct 04, 2024 | 4.770 | 4.830 | 4.655 | 4.680 | 1,401,054 | -0.01(-0.21%) |
Oct 03, 2024 | 4.500 | 4.700 | 4.435 | 4.690 | 2,807,202 | +0.14(+3.08%) |
Oct 02, 2024 | 4.670 | 4.720 | 4.510 | 4.550 | 1,205,020 | -0.13(-2.78%) |
Oct 01, 2024 | 4.720 | 4.795 | 4.641 | 4.680 | 1,828,944 | -0.10(-2.09%) |
Sep 30, 2024 | 4.680 | 4.895 | 4.660 | 4.780 | 2,794,355 | +0.09(+1.92%) |
Sep 27, 2024 | 4.920 | 4.920 | 4.660 | 4.690 | 2,224,660 | -0.08(-1.68%) |
Sep 26, 2024 | 4.810 | 4.860 | 4.650 | 4.770 | 1,992,636 | +0.09(+1.92%) |
Sep 25, 2024 | 4.850 | 4.880 | 4.590 | 4.680 | 3,012,892 | -0.20(-4.10%) |
Sep 24, 2024 | 4.970 | 5.005 | 4.860 | 4.880 | 3,138,880 | -0.12(-2.40%) |
Sep 23, 2024 | 5.110 | 5.170 | 4.975 | 5.000 | 2,501,880 | -0.11(-2.15%) |
Sep 20, 2024 | 5.190 | 5.285 | 5.070 | 5.110 | 5,484,572 | -0.18(-3.40%) |
Sep 19, 2024 | 5.420 | 5.540 | 5.220 | 5.290 | 1,836,613 | +0.04(+0.76%) |
Sep 18, 2024 | 5.100 | 5.560 | 5.045 | 5.250 | 2,085,118 | +0.18(+3.55%) |
Sep 17, 2024 | 5.160 | 5.280 | 5.070 | 5.070 | 1,452,230 | -0.01(-0.20%) |
Sep 16, 2024 | 4.970 | 5.110 | 4.845 | 5.080 | 1,684,733 | +0.12(+2.42%) |
Sep 13, 2024 | 4.970 | 5.170 | 4.840 | 4.960 | 2,926,810 | +0.11(+2.27%) |
Sep 12, 2024 | 4.790 | 4.940 | 4.680 | 4.850 | 2,430,781 | +0.05(+1.04%) |
Sep 11, 2024 | 4.460 | 4.800 | 4.460 | 4.800 | 1,838,270 | +0.28(+6.19%) |
Sep 10, 2024 | 4.600 | 4.680 | 4.390 | 4.520 | 3,697,000 | -0.24(-5.04%) |
Sep 09, 2024 | 4.840 | 4.925 | 4.760 | 4.760 | 1,827,582 | -0.10(-2.06%) |
Sep 06, 2024 | 5.000 | 5.070 | 4.840 | 4.860 | 1,306,104 | -0.13(-2.61%) |
Sep 05, 2024 | 5.110 | 5.110 | 4.920 | 4.990 | 2,199,393 | -0.08(-1.58%) |
Sep 04, 2024 | 5.000 | 5.200 | 4.980 | 5.070 | 1,599,006 | +0.05(+1.00%) |
Sep 03, 2024 | 5.090 | 5.210 | 4.855 | 5.020 | 2,029,588 | -0.13(-2.52%) |
Aug 30, 2024 | 5.250 | 5.280 | 5.050 | 5.150 | 1,935,397 | -0.03(-0.58%) |
Aug 29, 2024 | 5.320 | 5.370 | 5.170 | 5.180 | 2,521,147 | -0.13(-2.45%) |
Aug 28, 2024 | 5.470 | 5.560 | 5.310 | 5.310 | 1,854,644 | -0.16(-2.93%) |
Aug 27, 2024 | 5.500 | 5.510 | 5.380 | 5.470 | 1,263,625 | -0.13(-2.32%) |
Aug 26, 2024 | 5.630 | 5.690 | 5.550 | 5.600 | 1,635,893 | +0.05(+0.90%) |
Aug 23, 2024 | 5.160 | 5.630 | 5.125 | 5.550 | 3,158,806 | +0.42(+8.19%) |
Aug 22, 2024 | 5.210 | 5.260 | 5.045 | 5.130 | 1,453,740 | -0.07(-1.35%) |
Aug 21, 2024 | 5.050 | 5.210 | 5.000 | 5.200 | 1,263,784 | +0.20(+4.00%) |
Aug 20, 2024 | 5.220 | 5.330 | 5.000 | 5.000 | 2,230,635 | -0.22(-4.21%) |
Aug 19, 2024 | 5.060 | 5.220 | 4.930 | 5.220 | 1,523,500 | +0.22(+4.40%) |
Aug 16, 2024 | 4.720 | 5.000 | 4.690 | 5.000 | 4,572,996 | +0.31(+6.61%) |
Aug 15, 2024 | 4.660 | 4.920 | 4.660 | 4.690 | 4,564,082 | +0.13(+2.85%) |
Aug 14, 2024 | 4.470 | 4.620 | 4.425 | 4.560 | 4,403,740 | -0.04(-0.87%) |
Aug 13, 2024 | 4.420 | 4.670 | 4.395 | 4.600 | 1,761,271 | +0.20(+4.55%) |
Aug 12, 2024 | 4.650 | 4.670 | 4.370 | 4.400 | 3,041,771 | -0.28(-5.98%) |
Aug 09, 2024 | 4.750 | 4.830 | 4.630 | 4.680 | 1,824,112 | -0.03(-0.64%) |
Aug 08, 2024 | 4.700 | 5.166 | 4.595 | 4.710 | 4,021,770 | -0.66(-12.29%) |
Aug 07, 2024 | 5.530 | 5.650 | 5.325 | 5.370 | 2,037,952 | -0.10(-1.83%) |
Aug 06, 2024 | 5.310 | 5.600 | 5.240 | 5.470 | 1,849,239 | +0.17(+3.21%) |
Aug 05, 2024 | 5.200 | 5.460 | 5.085 | 5.300 | 2,085,760 | -0.27(-4.85%) |
Aug 02, 2024 | 5.630 | 5.660 | 5.450 | 5.570 | 2,567,963 | -0.24(-4.13%) |