Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.320 | 5.320 | 5.175 | 5.190 | 560,544 | -0.11(-2.08%) |
Oct 17, 2024 | 5.230 | 5.310 | 5.180 | 5.300 | 395,288 | +0.10(+1.92%) |
Oct 16, 2024 | 5.160 | 5.235 | 5.145 | 5.200 | 374,960 | +0.09(+1.76%) |
Oct 15, 2024 | 5.170 | 5.220 | 5.110 | 5.110 | 499,662 | -0.05(-0.97%) |
Oct 14, 2024 | 5.250 | 5.260 | 5.155 | 5.160 | 323,453 | -0.09(-1.71%) |
Oct 11, 2024 | 5.240 | 5.321 | 5.230 | 5.250 | 626,756 | +0.02(+0.38%) |
Oct 10, 2024 | 5.220 | 5.265 | 5.195 | 5.230 | 462,757 | -0.03(-0.57%) |
Oct 09, 2024 | 5.200 | 5.285 | 5.200 | 5.260 | 569,726 | +0.07(+1.35%) |
Oct 08, 2024 | 5.220 | 5.230 | 5.145 | 5.190 | 715,871 | -0.05(-0.95%) |
Oct 07, 2024 | 5.230 | 5.270 | 5.205 | 5.240 | 1,073,449 | -0.01(-0.19%) |
Oct 04, 2024 | 5.360 | 5.370 | 5.230 | 5.250 | 359,264 | -0.01(-0.19%) |
Oct 03, 2024 | 5.220 | 5.280 | 5.190 | 5.260 | 401,899 | +0.00(+0.00%) |
Oct 02, 2024 | 5.330 | 5.400 | 5.250 | 5.260 | 612,444 | -0.10(-1.87%) |
Oct 01, 2024 | 5.470 | 5.470 | 5.350 | 5.360 | 467,396 | -0.11(-2.01%) |
Sep 30, 2024 | 5.390 | 5.510 | 5.390 | 5.470 | 507,039 | +0.06(+1.11%) |
Sep 27, 2024 | 5.420 | 5.460 | 5.365 | 5.410 | 432,915 | +0.04(+0.74%) |
Sep 26, 2024 | 5.380 | 5.435 | 5.335 | 5.370 | 426,425 | +0.06(+1.13%) |
Sep 25, 2024 | 5.410 | 5.420 | 5.290 | 5.310 | 554,433 | -0.10(-1.85%) |
Sep 24, 2024 | 5.330 | 5.430 | 5.315 | 5.410 | 651,300 | +0.12(+2.27%) |
Sep 23, 2024 | 5.330 | 5.410 | 5.290 | 5.290 | 375,402 | +0.02(+0.38%) |
Sep 20, 2024 | 5.390 | 5.440 | 5.260 | 5.270 | 2,084,421 | -0.19(-3.48%) |
Sep 19, 2024 | 5.510 | 5.510 | 5.390 | 5.460 | 329,701 | +0.08(+1.49%) |
Sep 18, 2024 | 5.350 | 5.505 | 5.315 | 5.380 | 401,711 | +0.04(+0.75%) |
Sep 17, 2024 | 5.360 | 5.445 | 5.330 | 5.340 | 438,825 | +0.03(+0.56%) |
Sep 16, 2024 | 5.380 | 5.400 | 5.310 | 5.310 | 480,566 | -0.03(-0.56%) |
Sep 13, 2024 | 5.290 | 5.365 | 5.280 | 5.340 | 339,467 | +0.12(+2.30%) |
Sep 12, 2024 | 5.190 | 5.245 | 5.100 | 5.220 | 517,495 | +0.06(+1.16%) |
Sep 11, 2024 | 5.120 | 5.175 | 5.070 | 5.160 | 403,876 | +0.00(+0.00%) |
Sep 10, 2024 | 5.230 | 5.250 | 5.110 | 5.160 | 560,997 | -0.09(-1.71%) |
Sep 09, 2024 | 5.200 | 5.290 | 5.150 | 5.250 | 447,032 | +0.06(+1.16%) |
Sep 06, 2024 | 5.300 | 5.345 | 5.190 | 5.190 | 465,084 | -0.13(-2.44%) |
Sep 05, 2024 | 5.330 | 5.385 | 5.295 | 5.320 | 325,710 | +0.03(+0.57%) |
Sep 04, 2024 | 5.350 | 5.420 | 5.280 | 5.290 | 495,302 | -0.09(-1.67%) |
Sep 03, 2024 | 5.410 | 5.470 | 5.345 | 5.380 | 438,739 | -0.10(-1.82%) |
Aug 30, 2024 | 5.460 | 5.510 | 5.410 | 5.480 | 501,080 | +0.03(+0.55%) |
Aug 29, 2024 | 5.440 | 5.510 | 5.360 | 5.450 | 530,783 | +0.09(+1.68%) |
Aug 28, 2024 | 5.470 | 5.495 | 5.310 | 5.360 | 537,535 | -0.17(-3.07%) |
Aug 27, 2024 | 5.450 | 5.530 | 5.395 | 5.530 | 654,760 | +0.08(+1.47%) |
Aug 26, 2024 | 5.510 | 5.530 | 5.435 | 5.450 | 422,953 | +0.00(+0.00%) |
Aug 23, 2024 | 5.280 | 5.500 | 5.277 | 5.450 | 614,354 | +0.22(+4.21%) |
Aug 22, 2024 | 5.330 | 5.350 | 5.210 | 5.230 | 494,053 | -0.08(-1.51%) |
Aug 21, 2024 | 5.340 | 5.345 | 5.250 | 5.310 | 356,848 | +0.04(+0.76%) |
Aug 20, 2024 | 5.250 | 5.300 | 5.220 | 5.270 | 446,005 | -0.01(-0.19%) |
Aug 19, 2024 | 5.080 | 5.280 | 5.080 | 5.280 | 629,596 | +0.18(+3.53%) |
Aug 16, 2024 | 4.940 | 5.130 | 4.930 | 5.100 | 738,942 | +0.15(+3.13%) |
Aug 15, 2024 | 4.896 | 4.989 | 4.837 | 4.945 | 650,422 | +0.17(+3.51%) |
Aug 14, 2024 | 4.837 | 4.876 | 4.748 | 4.778 | 467,626 | -0.04(-0.82%) |
Aug 13, 2024 | 4.679 | 4.837 | 4.679 | 4.817 | 630,185 | +0.15(+3.16%) |
Aug 12, 2024 | 4.659 | 4.728 | 4.635 | 4.669 | 880,542 | +0.00(+0.00%) |
Aug 09, 2024 | 4.728 | 4.787 | 4.659 | 4.669 | 413,296 | -0.08(-1.66%) |
Aug 08, 2024 | 4.620 | 4.773 | 4.620 | 4.748 | 549,529 | +0.18(+3.88%) |
Aug 07, 2024 | 4.649 | 4.709 | 4.551 | 4.571 | 1,069,080 | -0.01(-0.22%) |
Aug 06, 2024 | 4.482 | 4.640 | 4.433 | 4.581 | 600,683 | +0.10(+2.20%) |
Aug 05, 2024 | 4.433 | 4.531 | 4.300 | 4.482 | 849,409 | -0.10(-2.15%) |
Aug 02, 2024 | 4.778 | 4.869 | 4.531 | 4.581 | 1,001,299 | -0.33(-6.63%) |