Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.310 | 5.340 | 5.210 | 5.330 | 763,055 | +0.02(+0.38%) |
Oct 17, 2024 | 5.000 | 5.430 | 4.940 | 5.310 | 1,090,417 | +0.33(+6.63%) |
Oct 16, 2024 | 5.050 | 5.065 | 4.955 | 4.980 | 656,867 | +0.00(+0.00%) |
Oct 15, 2024 | 4.940 | 4.990 | 4.810 | 4.980 | 770,925 | +0.04(+0.81%) |
Oct 14, 2024 | 4.840 | 5.010 | 4.740 | 4.940 | 705,059 | +0.09(+1.86%) |
Oct 11, 2024 | 4.550 | 4.850 | 4.530 | 4.850 | 418,601 | +0.30(+6.59%) |
Oct 10, 2024 | 4.800 | 4.900 | 4.530 | 4.550 | 617,142 | -0.30(-6.19%) |
Oct 09, 2024 | 4.900 | 5.030 | 4.840 | 4.850 | 322,744 | -0.03(-0.61%) |
Oct 08, 2024 | 4.780 | 4.900 | 4.740 | 4.880 | 1,775,416 | +0.10(+2.09%) |
Oct 07, 2024 | 4.750 | 4.825 | 4.660 | 4.780 | 808,051 | +0.03(+0.63%) |
Oct 04, 2024 | 4.890 | 4.920 | 4.740 | 4.750 | 497,812 | -0.05(-1.04%) |
Oct 03, 2024 | 5.010 | 5.035 | 4.800 | 4.800 | 554,153 | -0.26(-5.14%) |
Oct 02, 2024 | 5.080 | 5.120 | 5.000 | 5.060 | 271,449 | +0.00(+0.00%) |
Oct 01, 2024 | 5.030 | 5.220 | 4.980 | 5.060 | 405,755 | +0.01(+0.20%) |
Sep 30, 2024 | 5.070 | 5.090 | 4.970 | 5.050 | 224,157 | -0.04(-0.79%) |
Sep 27, 2024 | 5.180 | 5.200 | 5.015 | 5.090 | 242,773 | -0.02(-0.39%) |
Sep 26, 2024 | 5.040 | 5.220 | 5.040 | 5.110 | 427,015 | +0.12(+2.40%) |
Sep 25, 2024 | 5.050 | 5.140 | 4.950 | 4.990 | 459,068 | -0.07(-1.38%) |
Sep 24, 2024 | 5.160 | 5.160 | 5.030 | 5.060 | 271,408 | -0.04(-0.78%) |
Sep 23, 2024 | 5.360 | 5.360 | 5.070 | 5.100 | 261,375 | -0.22(-4.14%) |
Sep 20, 2024 | 5.370 | 5.430 | 5.300 | 5.320 | 421,870 | -0.15(-2.74%) |
Sep 19, 2024 | 5.440 | 5.540 | 5.300 | 5.470 | 415,160 | +0.40(+7.89%) |
Sep 18, 2024 | 5.170 | 5.210 | 5.040 | 5.070 | 260,698 | -0.06(-1.17%) |
Sep 17, 2024 | 5.200 | 5.425 | 5.110 | 5.130 | 326,566 | -0.03(-0.58%) |
Sep 16, 2024 | 5.190 | 5.300 | 5.030 | 5.160 | 177,943 | -0.03(-0.58%) |
Sep 13, 2024 | 5.190 | 5.400 | 5.130 | 5.190 | 288,125 | +0.06(+1.17%) |
Sep 12, 2024 | 5.160 | 5.200 | 5.030 | 5.130 | 148,669 | +0.02(+0.39%) |
Sep 11, 2024 | 5.120 | 5.140 | 4.970 | 5.110 | 189,088 | -0.04(-0.78%) |
Sep 10, 2024 | 5.120 | 5.165 | 4.990 | 5.150 | 196,659 | +0.02(+0.39%) |
Sep 09, 2024 | 4.920 | 5.270 | 4.920 | 5.130 | 340,544 | +0.22(+4.48%) |
Sep 06, 2024 | 5.130 | 5.130 | 4.850 | 4.910 | 253,416 | -0.22(-4.29%) |
Sep 05, 2024 | 4.750 | 5.180 | 4.700 | 5.130 | 618,423 | +0.39(+8.23%) |
Sep 04, 2024 | 4.760 | 4.900 | 4.735 | 4.740 | 258,359 | -0.05(-1.04%) |
Sep 03, 2024 | 5.060 | 5.060 | 4.770 | 4.790 | 294,939 | -0.30(-5.89%) |
Aug 30, 2024 | 5.150 | 5.195 | 5.055 | 5.090 | 186,746 | -0.06(-1.17%) |
Aug 29, 2024 | 5.060 | 5.240 | 4.985 | 5.150 | 187,047 | +0.14(+2.79%) |
Aug 28, 2024 | 4.980 | 5.020 | 4.900 | 5.010 | 168,746 | +0.00(+0.00%) |
Aug 27, 2024 | 5.060 | 5.060 | 4.980 | 5.010 | 156,186 | -0.06(-1.18%) |
Aug 26, 2024 | 5.190 | 5.190 | 5.010 | 5.070 | 387,058 | -0.12(-2.31%) |
Aug 23, 2024 | 5.140 | 5.320 | 5.120 | 5.190 | 334,621 | +0.11(+2.17%) |
Aug 22, 2024 | 5.270 | 5.270 | 5.050 | 5.080 | 147,822 | -0.20(-3.79%) |
Aug 21, 2024 | 5.160 | 5.360 | 5.115 | 5.280 | 334,249 | +0.16(+3.13%) |
Aug 20, 2024 | 5.220 | 5.220 | 4.950 | 5.120 | 409,907 | -0.11(-2.10%) |
Aug 19, 2024 | 5.210 | 5.288 | 5.110 | 5.230 | 477,337 | -0.04(-0.76%) |
Aug 16, 2024 | 5.060 | 5.360 | 5.060 | 5.270 | 495,500 | +0.22(+4.36%) |
Aug 15, 2024 | 5.100 | 5.200 | 5.040 | 5.050 | 321,101 | +0.05(+1.00%) |
Aug 14, 2024 | 5.090 | 5.090 | 4.980 | 5.000 | 344,858 | -0.10(-1.96%) |
Aug 13, 2024 | 5.110 | 5.260 | 5.045 | 5.100 | 492,910 | +0.05(+0.99%) |
Aug 12, 2024 | 5.220 | 5.370 | 5.040 | 5.050 | 362,579 | -0.11(-2.13%) |
Aug 09, 2024 | 5.200 | 5.420 | 5.020 | 5.160 | 525,412 | -0.05(-0.96%) |
Aug 08, 2024 | 5.300 | 5.490 | 4.880 | 5.210 | 936,443 | -0.35(-6.29%) |
Aug 07, 2024 | 5.830 | 5.920 | 5.548 | 5.560 | 347,565 | -0.21(-3.64%) |
Aug 06, 2024 | 5.860 | 5.860 | 5.620 | 5.770 | 299,132 | -0.09(-1.54%) |
Aug 05, 2024 | 5.730 | 5.930 | 5.550 | 5.860 | 481,209 | -0.23(-3.78%) |
Aug 02, 2024 | 6.340 | 6.485 | 6.010 | 6.090 | 395,128 | -0.50(-7.59%) |