Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.550 | 5.760 | 5.520 | 5.610 | 6,300,067 | +0.10(+1.81%) |
Oct 17, 2024 | 5.450 | 5.530 | 5.375 | 5.510 | 5,356,815 | -0.04(-0.72%) |
Oct 16, 2024 | 5.500 | 5.630 | 5.440 | 5.550 | 5,148,612 | +0.13(+2.40%) |
Oct 15, 2024 | 5.540 | 5.610 | 5.360 | 5.420 | 5,553,906 | -0.12(-2.17%) |
Oct 14, 2024 | 5.680 | 5.690 | 5.510 | 5.540 | 6,990,076 | -0.15(-2.64%) |
Oct 11, 2024 | 5.420 | 5.700 | 5.410 | 5.690 | 4,561,716 | +0.20(+3.64%) |
Oct 10, 2024 | 5.550 | 5.560 | 5.350 | 5.490 | 7,145,760 | -0.17(-3.00%) |
Oct 09, 2024 | 5.670 | 5.790 | 5.600 | 5.660 | 6,455,666 | -0.01(-0.18%) |
Oct 08, 2024 | 5.950 | 6.000 | 5.610 | 5.670 | 9,322,380 | -0.31(-5.18%) |
Oct 07, 2024 | 5.950 | 6.200 | 5.740 | 5.980 | 13,412,445 | +0.03(+0.50%) |
Oct 04, 2024 | 5.780 | 6.130 | 5.700 | 5.950 | 18,240,540 | +0.34(+6.06%) |
Oct 03, 2024 | 5.990 | 6.040 | 5.520 | 5.610 | 20,816,616 | -0.53(-8.63%) |
Oct 02, 2024 | 5.690 | 6.320 | 5.190 | 6.140 | 70,766,624 | +1.34(+27.92%) |
Oct 01, 2024 | 5.040 | 5.070 | 4.780 | 4.800 | 8,960,217 | -0.23(-4.57%) |
Sep 30, 2024 | 5.200 | 5.218 | 5.000 | 5.030 | 6,087,877 | -0.19(-3.64%) |
Sep 27, 2024 | 5.160 | 5.410 | 5.160 | 5.220 | 6,785,137 | +0.11(+2.15%) |
Sep 26, 2024 | 5.170 | 5.220 | 5.050 | 5.110 | 5,085,718 | +0.06(+1.19%) |
Sep 25, 2024 | 5.150 | 5.210 | 5.000 | 5.050 | 4,889,648 | -0.10(-1.94%) |
Sep 24, 2024 | 5.160 | 5.245 | 5.100 | 5.150 | 4,780,964 | +0.03(+0.59%) |
Sep 23, 2024 | 5.180 | 5.255 | 5.100 | 5.120 | 3,566,015 | -0.04(-0.78%) |
Sep 20, 2024 | 5.240 | 5.240 | 5.100 | 5.160 | 9,899,165 | -0.02(-0.39%) |
Sep 19, 2024 | 5.380 | 5.430 | 5.130 | 5.180 | 4,967,203 | -0.02(-0.38%) |
Sep 18, 2024 | 5.200 | 5.500 | 5.140 | 5.200 | 5,729,676 | -0.06(-1.14%) |
Sep 17, 2024 | 5.390 | 5.440 | 5.250 | 5.260 | 4,149,712 | -0.06(-1.13%) |
Sep 16, 2024 | 5.400 | 5.410 | 5.270 | 5.320 | 3,940,682 | -0.11(-2.03%) |
Sep 13, 2024 | 5.400 | 5.480 | 5.345 | 5.430 | 4,239,788 | +0.08(+1.50%) |
Sep 12, 2024 | 5.280 | 5.390 | 5.130 | 5.350 | 4,611,295 | +0.03(+0.56%) |
Sep 11, 2024 | 5.090 | 5.350 | 5.050 | 5.320 | 6,579,107 | +0.17(+3.30%) |
Sep 10, 2024 | 5.020 | 5.160 | 4.864 | 5.150 | 3,699,039 | +0.16(+3.21%) |
Sep 09, 2024 | 4.800 | 5.010 | 4.800 | 4.990 | 4,833,854 | +0.22(+4.61%) |
Sep 06, 2024 | 4.840 | 4.860 | 4.700 | 4.770 | 5,015,521 | -0.06(-1.24%) |
Sep 05, 2024 | 4.960 | 5.020 | 4.820 | 4.830 | 4,877,302 | -0.05(-1.02%) |
Sep 04, 2024 | 4.900 | 5.070 | 4.855 | 4.880 | 4,666,651 | -0.04(-0.81%) |
Sep 03, 2024 | 5.010 | 5.070 | 4.890 | 4.920 | 6,766,408 | -0.08(-1.60%) |
Aug 30, 2024 | 5.160 | 5.209 | 4.980 | 5.000 | 5,227,984 | -0.14(-2.72%) |
Aug 29, 2024 | 5.040 | 5.320 | 5.010 | 5.140 | 7,235,330 | +0.20(+4.05%) |
Aug 28, 2024 | 5.070 | 5.090 | 4.940 | 4.940 | 5,066,347 | -0.12(-2.37%) |
Aug 27, 2024 | 5.160 | 5.180 | 5.020 | 5.060 | 4,501,274 | -0.15(-2.88%) |
Aug 26, 2024 | 5.160 | 5.245 | 5.100 | 5.210 | 4,356,156 | +0.10(+1.96%) |
Aug 23, 2024 | 5.050 | 5.170 | 5.010 | 5.110 | 4,719,676 | +0.13(+2.61%) |
Aug 22, 2024 | 5.250 | 5.285 | 4.970 | 4.980 | 6,154,552 | -0.26(-4.96%) |
Aug 21, 2024 | 5.110 | 5.300 | 5.110 | 5.240 | 3,452,603 | +0.19(+3.76%) |
Aug 20, 2024 | 5.200 | 5.200 | 5.040 | 5.050 | 3,244,073 | -0.13(-2.51%) |
Aug 19, 2024 | 5.190 | 5.230 | 5.100 | 5.180 | 2,795,223 | +0.03(+0.58%) |
Aug 16, 2024 | 5.190 | 5.340 | 5.110 | 5.150 | 4,321,788 | -0.06(-1.15%) |
Aug 15, 2024 | 5.090 | 5.270 | 5.060 | 5.210 | 5,396,379 | +0.25(+5.04%) |
Aug 14, 2024 | 5.120 | 5.180 | 4.960 | 4.960 | 4,237,977 | -0.11(-2.17%) |
Aug 13, 2024 | 5.070 | 5.120 | 5.014 | 5.070 | 4,179,637 | +0.06(+1.20%) |
Aug 12, 2024 | 5.070 | 5.110 | 4.930 | 5.010 | 4,788,487 | -0.01(-0.20%) |
Aug 09, 2024 | 5.190 | 5.230 | 5.000 | 5.020 | 6,239,696 | -0.18(-3.46%) |
Aug 08, 2024 | 5.030 | 5.310 | 5.020 | 5.200 | 7,137,168 | +0.29(+5.91%) |
Aug 07, 2024 | 5.240 | 5.350 | 4.885 | 4.910 | 7,379,882 | -0.23(-4.47%) |
Aug 06, 2024 | 5.300 | 5.305 | 5.050 | 5.140 | 5,695,715 | +0.06(+1.18%) |
Aug 05, 2024 | 4.710 | 5.160 | 4.660 | 5.080 | 9,454,468 | +0.03(+0.59%) |
Aug 02, 2024 | 5.170 | 5.240 | 5.030 | 5.050 | 7,525,604 | -0.38(-7.00%) |