Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 5.690 | 5.690 | 5.130 | 5.150 | 30,456 | -0.59(-10.28%) |
Oct 30, 2024 | 6.130 | 6.380 | 5.616 | 5.740 | 110,043 | -0.39(-6.36%) |
Oct 29, 2024 | 5.890 | 6.130 | 5.735 | 6.130 | 50,017 | +0.26(+4.43%) |
Oct 28, 2024 | 5.700 | 5.960 | 5.690 | 5.870 | 57,796 | +0.21(+3.71%) |
Oct 25, 2024 | 6.010 | 6.050 | 5.660 | 5.660 | 21,777 | -0.27(-4.55%) |
Oct 24, 2024 | 5.650 | 6.000 | 5.630 | 5.930 | 36,064 | +0.10(+1.72%) |
Oct 23, 2024 | 5.780 | 5.850 | 5.440 | 5.830 | 16,949 | +0.00(+0.00%) |
Oct 22, 2024 | 5.430 | 5.879 | 5.240 | 5.830 | 45,213 | +0.42(+7.76%) |
Oct 21, 2024 | 5.350 | 5.585 | 5.200 | 5.410 | 39,497 | +0.06(+1.12%) |
Oct 18, 2024 | 5.450 | 5.565 | 5.320 | 5.350 | 41,907 | -0.07(-1.29%) |
Oct 17, 2024 | 5.660 | 5.660 | 5.202 | 5.420 | 42,131 | -0.24(-4.24%) |
Oct 16, 2024 | 5.390 | 5.990 | 5.350 | 5.660 | 64,893 | +0.34(+6.39%) |
Oct 15, 2024 | 5.110 | 5.590 | 4.960 | 5.320 | 42,617 | +0.15(+2.90%) |
Oct 14, 2024 | 5.050 | 5.200 | 5.020 | 5.170 | 25,562 | +0.09(+1.77%) |
Oct 11, 2024 | 4.810 | 5.090 | 4.790 | 5.080 | 66,116 | +0.27(+5.61%) |
Oct 10, 2024 | 4.910 | 4.990 | 4.740 | 4.810 | 60,004 | -0.19(-3.80%) |
Oct 09, 2024 | 4.990 | 5.100 | 4.860 | 5.000 | 15,400 | +0.02(+0.40%) |
Oct 08, 2024 | 5.040 | 5.060 | 4.805 | 4.980 | 66,728 | -0.08(-1.58%) |
Oct 07, 2024 | 5.000 | 5.100 | 4.830 | 5.060 | 27,264 | +0.08(+1.61%) |
Oct 04, 2024 | 5.010 | 5.290 | 4.780 | 4.980 | 36,094 | +0.08(+1.63%) |
Oct 03, 2024 | 4.850 | 5.080 | 4.830 | 4.900 | 68,360 | -0.04(-0.81%) |
Oct 02, 2024 | 4.940 | 5.075 | 4.882 | 4.940 | 26,699 | +0.04(+0.82%) |
Oct 01, 2024 | 5.100 | 5.100 | 4.660 | 4.900 | 50,950 | -0.24(-4.67%) |
Sep 30, 2024 | 4.970 | 5.450 | 4.910 | 5.140 | 54,851 | +0.12(+2.39%) |
Sep 27, 2024 | 4.900 | 5.020 | 4.710 | 5.020 | 26,809 | +0.19(+3.93%) |
Sep 26, 2024 | 4.810 | 4.950 | 4.660 | 4.830 | 52,041 | +0.14(+2.99%) |
Sep 25, 2024 | 4.560 | 4.938 | 4.500 | 4.690 | 62,467 | +0.08(+1.74%) |
Sep 24, 2024 | 4.880 | 5.133 | 4.610 | 4.610 | 62,020 | -0.20(-4.16%) |
Sep 23, 2024 | 5.030 | 5.260 | 4.790 | 4.810 | 71,165 | -0.12(-2.43%) |
Sep 20, 2024 | 5.290 | 5.535 | 4.850 | 4.930 | 170,349 | -0.37(-6.98%) |
Sep 19, 2024 | 5.100 | 5.691 | 5.100 | 5.300 | 67,334 | +0.41(+8.38%) |
Sep 18, 2024 | 4.690 | 5.274 | 4.690 | 4.890 | 43,769 | +0.17(+3.60%) |
Sep 17, 2024 | 4.950 | 5.010 | 4.600 | 4.720 | 73,862 | -0.20(-4.07%) |
Sep 16, 2024 | 5.120 | 5.556 | 4.480 | 4.920 | 349,200 | -0.90(-15.46%) |
Sep 13, 2024 | 5.900 | 5.975 | 5.740 | 5.820 | 38,353 | +0.04(+0.69%) |
Sep 12, 2024 | 5.770 | 5.890 | 5.595 | 5.780 | 29,043 | +0.09(+1.58%) |
Sep 11, 2024 | 5.630 | 5.980 | 5.310 | 5.690 | 33,309 | +0.14(+2.52%) |
Sep 10, 2024 | 5.400 | 5.690 | 5.130 | 5.550 | 77,119 | +0.04(+0.73%) |
Sep 09, 2024 | 5.590 | 5.650 | 5.360 | 5.510 | 46,496 | -0.10(-1.78%) |
Sep 06, 2024 | 5.850 | 5.990 | 5.500 | 5.610 | 36,179 | -0.18(-3.11%) |
Sep 05, 2024 | 6.170 | 6.200 | 5.610 | 5.790 | 31,796 | -0.33(-5.39%) |
Sep 04, 2024 | 6.200 | 6.200 | 6.000 | 6.120 | 29,761 | -0.15(-2.39%) |
Sep 03, 2024 | 6.700 | 6.750 | 6.140 | 6.270 | 41,299 | -0.43(-6.42%) |
Aug 30, 2024 | 6.780 | 6.890 | 6.460 | 6.700 | 42,809 | +0.02(+0.30%) |
Aug 29, 2024 | 6.590 | 7.040 | 6.490 | 6.680 | 67,916 | +0.20(+3.09%) |
Aug 28, 2024 | 6.340 | 6.585 | 6.260 | 6.480 | 36,203 | +0.12(+1.89%) |
Aug 27, 2024 | 6.240 | 6.378 | 6.150 | 6.360 | 22,548 | +0.13(+2.09%) |
Aug 26, 2024 | 6.570 | 6.930 | 6.150 | 6.230 | 83,707 | -0.39(-5.89%) |
Aug 23, 2024 | 6.180 | 6.810 | 6.050 | 6.620 | 129,160 | +0.44(+7.12%) |
Aug 22, 2024 | 6.580 | 6.750 | 6.070 | 6.180 | 90,193 | -0.20(-3.13%) |
Aug 21, 2024 | 6.180 | 6.510 | 5.970 | 6.380 | 104,378 | +0.17(+2.74%) |
Aug 20, 2024 | 6.300 | 6.540 | 6.210 | 6.210 | 26,397 | -0.18(-2.82%) |
Aug 19, 2024 | 6.350 | 6.730 | 6.220 | 6.390 | 41,786 | -0.03(-0.47%) |
Aug 16, 2024 | 6.060 | 6.450 | 5.900 | 6.420 | 23,138 | +0.36(+5.94%) |
Aug 15, 2024 | 5.680 | 6.330 | 5.620 | 6.060 | 71,985 | +0.52(+9.39%) |
Aug 14, 2024 | 6.000 | 6.105 | 5.280 | 5.540 | 71,754 | -0.42(-7.05%) |
Aug 13, 2024 | 6.250 | 6.250 | 5.645 | 5.960 | 43,409 | -0.15(-2.45%) |
Aug 12, 2024 | 6.160 | 6.340 | 5.980 | 6.110 | 65,243 | -0.08(-1.29%) |
Aug 09, 2024 | 6.540 | 6.835 | 6.020 | 6.190 | 71,835 | -0.43(-6.50%) |
Aug 08, 2024 | 6.000 | 6.620 | 5.630 | 6.620 | 72,272 | +0.79(+13.55%) |
Aug 07, 2024 | 6.430 | 6.450 | 5.570 | 5.830 | 76,085 | -0.56(-8.76%) |
Aug 06, 2024 | 6.200 | 6.510 | 6.200 | 6.390 | 34,175 | +0.11(+1.75%) |
Aug 05, 2024 | 6.450 | 6.530 | 6.140 | 6.280 | 82,022 | -0.46(-6.82%) |
Aug 02, 2024 | 6.710 | 7.240 | 6.570 | 6.740 | 89,057 | -0.11(-1.61%) |