Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 4.945 | 5.000 | 4.809 | 4.870 | 70,511 | -0.14(-2.79%) |
Oct 10, 2024 | 5.180 | 5.291 | 4.970 | 5.010 | 13,332 | +0.01(+0.20%) |
Oct 09, 2024 | 5.200 | 5.200 | 4.890 | 5.000 | 13,972 | -0.14(-2.72%) |
Oct 08, 2024 | 5.140 | 5.200 | 4.970 | 5.140 | 9,626 | +0.00(+0.00%) |
Oct 07, 2024 | 4.650 | 5.160 | 4.550 | 5.140 | 79,512 | +0.54(+11.74%) |
Oct 04, 2024 | 4.770 | 4.970 | 4.600 | 4.600 | 27,105 | -0.16(-3.36%) |
Oct 03, 2024 | 4.450 | 5.160 | 4.360 | 4.760 | 115,122 | +0.46(+10.70%) |
Oct 02, 2024 | 4.860 | 4.860 | 4.270 | 4.300 | 42,239 | -0.20(-4.44%) |
Oct 01, 2024 | 4.490 | 4.840 | 4.250 | 4.500 | 81,727 | -0.08(-1.75%) |
Sep 30, 2024 | 4.800 | 4.800 | 4.380 | 4.580 | 14,553 | -0.01(-0.22%) |
Sep 27, 2024 | 4.800 | 4.880 | 4.570 | 4.590 | 15,697 | -0.09(-1.92%) |
Sep 26, 2024 | 4.560 | 4.950 | 4.500 | 4.680 | 20,997 | +0.32(+7.34%) |
Sep 25, 2024 | 4.910 | 5.115 | 4.360 | 4.360 | 44,501 | -0.49(-10.10%) |
Sep 24, 2024 | 5.160 | 5.200 | 4.790 | 4.850 | 71,932 | -0.10(-2.02%) |
Sep 23, 2024 | 5.100 | 5.300 | 4.940 | 4.950 | 15,861 | +0.01(+0.20%) |
Sep 20, 2024 | 5.040 | 5.045 | 4.900 | 4.940 | 58,064 | +0.22(+4.66%) |
Sep 19, 2024 | 4.890 | 4.970 | 4.720 | 4.720 | 51,134 | -0.17(-3.48%) |
Sep 18, 2024 | 4.880 | 4.910 | 4.740 | 4.890 | 28,451 | +0.05(+1.03%) |
Sep 17, 2024 | 4.850 | 4.920 | 4.840 | 4.840 | 10,921 | -0.03(-0.62%) |
Sep 16, 2024 | 5.040 | 5.060 | 4.590 | 4.870 | 72,894 | -0.05(-1.02%) |
Sep 13, 2024 | 4.910 | 5.100 | 4.890 | 4.920 | 41,430 | -0.03(-0.61%) |
Sep 12, 2024 | 5.050 | 5.050 | 4.900 | 4.950 | 40,790 | -0.04(-0.80%) |
Sep 11, 2024 | 5.170 | 5.270 | 4.870 | 4.990 | 31,114 | -0.18(-3.48%) |
Sep 10, 2024 | 5.390 | 5.420 | 5.060 | 5.170 | 133,217 | +0.03(+0.58%) |
Sep 09, 2024 | 4.860 | 5.400 | 4.850 | 5.140 | 46,673 | +0.28(+5.76%) |
Sep 06, 2024 | 4.890 | 4.900 | 4.750 | 4.860 | 42,585 | +0.11(+2.32%) |
Sep 05, 2024 | 4.800 | 4.940 | 4.650 | 4.750 | 102,497 | +0.04(+0.85%) |
Sep 04, 2024 | 4.730 | 4.865 | 4.690 | 4.710 | 60,844 | +0.01(+0.21%) |
Sep 03, 2024 | 4.850 | 4.930 | 4.660 | 4.700 | 85,262 | -0.12(-2.49%) |
Aug 30, 2024 | 4.840 | 4.850 | 4.590 | 4.820 | 29,086 | +0.20(+4.33%) |
Aug 29, 2024 | 4.460 | 4.880 | 4.400 | 4.620 | 129,625 | +0.11(+2.44%) |
Aug 28, 2024 | 4.600 | 4.980 | 4.432 | 4.510 | 935,541 | -0.15(-3.22%) |
Aug 27, 2024 | 4.560 | 5.000 | 4.560 | 4.660 | 981,752 | +0.11(+2.42%) |
Aug 26, 2024 | 4.610 | 4.630 | 4.510 | 4.550 | 25,959 | -0.07(-1.47%) |
Aug 23, 2024 | 4.550 | 4.720 | 4.535 | 4.618 | 11,654 | +0.08(+1.72%) |
Aug 22, 2024 | 4.390 | 4.540 | 4.390 | 4.540 | 19,228 | +0.14(+3.18%) |
Aug 21, 2024 | 4.540 | 4.560 | 4.370 | 4.400 | 16,888 | +0.15(+3.53%) |
Aug 20, 2024 | 4.417 | 4.692 | 4.250 | 4.250 | 47,623 | -0.21(-4.71%) |
Aug 19, 2024 | 4.550 | 5.050 | 4.390 | 4.460 | 123,433 | -0.04(-0.89%) |
Aug 16, 2024 | 4.380 | 4.535 | 4.380 | 4.500 | 7,722 | +0.12(+2.79%) |
Aug 15, 2024 | 4.510 | 4.570 | 4.300 | 4.378 | 113,921 | -0.15(-3.25%) |
Aug 14, 2024 | 4.630 | 4.690 | 4.480 | 4.525 | 39,112 | -0.21(-4.44%) |
Aug 13, 2024 | 4.780 | 4.780 | 4.470 | 4.735 | 78,627 | +0.22(+4.76%) |
Aug 12, 2024 | 4.660 | 4.690 | 4.205 | 4.520 | 91,596 | -0.07(-1.53%) |
Aug 09, 2024 | 4.400 | 4.690 | 4.400 | 4.590 | 9,108 | +0.05(+1.10%) |
Aug 08, 2024 | 4.550 | 4.880 | 4.370 | 4.540 | 72,468 | -0.01(-0.22%) |
Aug 07, 2024 | 4.700 | 4.725 | 4.550 | 4.550 | 51,060 | +0.00(+0.00%) |
Aug 06, 2024 | 4.470 | 4.560 | 4.470 | 4.550 | 21,929 | +0.21(+4.84%) |
Aug 05, 2024 | 4.452 | 4.452 | 4.130 | 4.340 | 11,485 | +0.04(+0.93%) |
Aug 02, 2024 | 4.690 | 4.715 | 3.800 | 4.300 | 95,194 | -0.47(-9.85%) |