Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.100 | 5.110 | 5.080 | 5.090 | 368,640 | -0.01(-0.20%) |
Oct 17, 2024 | 5.080 | 5.100 | 5.070 | 5.100 | 619,058 | +0.04(+0.79%) |
Oct 16, 2024 | 5.050 | 5.080 | 5.045 | 5.060 | 655,904 | +0.02(+0.40%) |
Oct 15, 2024 | 5.060 | 5.065 | 5.030 | 5.040 | 974,972 | +0.00(+0.00%) |
Oct 14, 2024 | 5.090 | 5.090 | 5.030 | 5.040 | 573,380 | -0.04(-0.79%) |
Oct 11, 2024 | 5.070 | 5.110 | 5.020 | 5.080 | 530,242 | -0.06(-1.17%) |
Oct 10, 2024 | 5.140 | 5.160 | 5.120 | 5.140 | 608,253 | -0.02(-0.39%) |
Oct 09, 2024 | 5.140 | 5.160 | 5.120 | 5.160 | 478,367 | +0.01(+0.19%) |
Oct 08, 2024 | 5.170 | 5.180 | 5.120 | 5.150 | 721,091 | -0.01(-0.19%) |
Oct 07, 2024 | 5.100 | 5.160 | 5.090 | 5.160 | 1,335,594 | +0.08(+1.57%) |
Oct 04, 2024 | 5.110 | 5.120 | 5.080 | 5.080 | 795,785 | -0.02(-0.39%) |
Oct 03, 2024 | 5.070 | 5.100 | 5.070 | 5.100 | 766,736 | +0.02(+0.49%) |
Oct 02, 2024 | 5.060 | 5.080 | 5.040 | 5.075 | 673,347 | +0.02(+0.30%) |
Oct 01, 2024 | 5.010 | 5.060 | 5.000 | 5.060 | 758,606 | +0.06(+1.20%) |
Sep 30, 2024 | 5.000 | 5.000 | 4.980 | 5.000 | 690,841 | +0.01(+0.20%) |
Sep 27, 2024 | 4.980 | 5.000 | 4.970 | 4.990 | 472,590 | +0.00(+0.00%) |
Sep 26, 2024 | 4.980 | 4.990 | 4.951 | 4.990 | 435,872 | +0.02(+0.40%) |
Sep 25, 2024 | 4.950 | 4.970 | 4.940 | 4.970 | 681,510 | +0.03(+0.61%) |
Sep 24, 2024 | 4.940 | 4.950 | 4.930 | 4.940 | 394,566 | +0.00(+0.00%) |
Sep 23, 2024 | 4.940 | 4.940 | 4.920 | 4.940 | 467,950 | +0.02(+0.41%) |
Sep 20, 2024 | 4.930 | 4.940 | 4.920 | 4.920 | 582,888 | -0.01(-0.20%) |
Sep 19, 2024 | 4.940 | 4.940 | 4.920 | 4.930 | 832,182 | +0.01(+0.20%) |
Sep 18, 2024 | 4.930 | 4.930 | 4.900 | 4.920 | 505,304 | +0.00(+0.00%) |
Sep 17, 2024 | 4.920 | 4.930 | 4.910 | 4.920 | 523,595 | -0.00(-0.10%) |
Sep 16, 2024 | 4.910 | 4.930 | 4.900 | 4.925 | 580,398 | +0.01(+0.20%) |
Sep 13, 2024 | 4.900 | 4.950 | 4.900 | 4.915 | 593,182 | +0.00(+0.06%) |
Sep 12, 2024 | 4.912 | 4.922 | 4.902 | 4.912 | 641,072 | +0.01(+0.20%) |
Sep 11, 2024 | 4.892 | 4.912 | 4.882 | 4.902 | 617,237 | +0.01(+0.20%) |
Sep 10, 2024 | 4.892 | 4.902 | 4.882 | 4.892 | 566,704 | +0.01(+0.20%) |
Sep 09, 2024 | 4.853 | 4.892 | 4.853 | 4.882 | 837,431 | +0.02(+0.41%) |
Sep 06, 2024 | 4.843 | 4.862 | 4.833 | 4.862 | 743,871 | +0.02(+0.41%) |
Sep 05, 2024 | 4.833 | 4.843 | 4.823 | 4.843 | 388,999 | +0.02(+0.41%) |
Sep 04, 2024 | 4.823 | 4.833 | 4.803 | 4.823 | 616,802 | +0.01(+0.21%) |
Sep 03, 2024 | 4.803 | 4.833 | 4.793 | 4.813 | 873,991 | +0.01(+0.21%) |
Aug 30, 2024 | 4.793 | 4.813 | 4.783 | 4.803 | 653,426 | +0.01(+0.21%) |
Aug 29, 2024 | 4.793 | 4.813 | 4.783 | 4.793 | 498,633 | +0.02(+0.41%) |
Aug 28, 2024 | 4.813 | 4.823 | 4.763 | 4.773 | 450,939 | -0.04(-0.82%) |
Aug 27, 2024 | 4.803 | 4.813 | 4.793 | 4.813 | 364,000 | +0.01(+0.31%) |
Aug 26, 2024 | 4.793 | 4.803 | 4.783 | 4.798 | 547,969 | +0.01(+0.31%) |
Aug 23, 2024 | 4.793 | 4.793 | 4.763 | 4.783 | 436,081 | +0.00(+0.00%) |
Aug 22, 2024 | 4.763 | 4.793 | 4.763 | 4.783 | 264,447 | +0.00(+0.00%) |
Aug 21, 2024 | 4.773 | 4.783 | 4.763 | 4.783 | 236,156 | +0.02(+0.42%) |
Aug 20, 2024 | 4.773 | 4.773 | 4.754 | 4.763 | 233,347 | -0.00(-0.10%) |
Aug 19, 2024 | 4.763 | 4.783 | 4.744 | 4.768 | 681,785 | +0.00(+0.10%) |
Aug 16, 2024 | 4.773 | 4.773 | 4.734 | 4.763 | 664,461 | -0.00(-0.10%) |
Aug 15, 2024 | 4.754 | 4.773 | 4.726 | 4.768 | 611,231 | +0.02(+0.52%) |
Aug 14, 2024 | 4.734 | 4.744 | 4.719 | 4.744 | 323,682 | +0.00(+0.00%) |
Aug 13, 2024 | 4.754 | 4.754 | 4.734 | 4.744 | 495,287 | -0.01(-0.21%) |
Aug 12, 2024 | 4.754 | 4.763 | 4.714 | 4.754 | 519,776 | +0.02(+0.38%) |
Aug 09, 2024 | 4.706 | 4.755 | 4.706 | 4.736 | 737,880 | +0.00(+0.00%) |
Aug 08, 2024 | 4.716 | 4.736 | 4.697 | 4.736 | 351,957 | +0.02(+0.52%) |
Aug 07, 2024 | 4.677 | 4.726 | 4.667 | 4.711 | 711,054 | +0.04(+0.95%) |
Aug 06, 2024 | 4.667 | 4.697 | 4.647 | 4.667 | 596,761 | -0.01(-0.21%) |
Aug 05, 2024 | 4.657 | 4.677 | 4.618 | 4.677 | 871,709 | -0.05(-1.04%) |
Aug 02, 2024 | 4.726 | 4.726 | 4.706 | 4.726 | 464,909 | -0.01(-0.21%) |