Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 4.990 | 5.015 | 4.840 | 4.980 | 466,105 | -0.02(-0.40%) |
Sep 30, 2024 | 5.270 | 5.280 | 4.870 | 5.000 | 1,033,907 | -0.19(-3.66%) |
Sep 27, 2024 | 4.940 | 5.230 | 4.860 | 5.190 | 1,102,768 | +0.28(+5.70%) |
Sep 26, 2024 | 4.930 | 4.990 | 4.860 | 4.910 | 567,021 | +0.01(+0.20%) |
Sep 25, 2024 | 4.900 | 4.955 | 4.810 | 4.900 | 652,622 | -0.01(-0.20%) |
Sep 24, 2024 | 4.810 | 4.925 | 4.720 | 4.910 | 593,335 | +0.14(+2.94%) |
Sep 23, 2024 | 5.000 | 5.110 | 4.660 | 4.770 | 1,134,799 | -0.19(-3.83%) |
Sep 20, 2024 | 5.180 | 5.195 | 4.950 | 4.960 | 1,651,007 | -0.16(-3.13%) |
Sep 19, 2024 | 5.200 | 5.225 | 4.930 | 5.120 | 1,084,697 | +0.12(+2.40%) |
Sep 18, 2024 | 5.020 | 5.530 | 4.780 | 5.000 | 4,777,363 | +0.34(+7.30%) |
Sep 17, 2024 | 4.840 | 4.880 | 4.595 | 4.660 | 849,533 | -0.16(-3.32%) |
Sep 16, 2024 | 4.910 | 4.930 | 4.770 | 4.820 | 228,739 | -0.09(-1.83%) |
Sep 13, 2024 | 4.650 | 4.910 | 4.650 | 4.910 | 346,064 | +0.28(+6.05%) |
Sep 12, 2024 | 4.540 | 4.630 | 4.450 | 4.630 | 569,103 | +0.13(+2.89%) |
Sep 11, 2024 | 4.520 | 4.558 | 4.370 | 4.500 | 801,880 | -0.01(-0.22%) |
Sep 10, 2024 | 4.610 | 4.610 | 4.340 | 4.510 | 981,965 | -0.09(-1.96%) |
Sep 09, 2024 | 4.630 | 4.695 | 4.480 | 4.600 | 676,535 | +0.07(+1.55%) |
Sep 06, 2024 | 4.620 | 4.730 | 4.480 | 4.530 | 827,950 | -0.09(-1.95%) |
Sep 05, 2024 | 4.650 | 4.700 | 4.540 | 4.620 | 695,703 | -0.01(-0.22%) |
Sep 04, 2024 | 4.710 | 4.750 | 4.595 | 4.630 | 738,628 | -0.12(-2.53%) |
Sep 03, 2024 | 4.980 | 4.980 | 4.710 | 4.750 | 881,394 | -0.24(-4.81%) |
Aug 30, 2024 | 4.930 | 5.030 | 4.850 | 4.990 | 857,216 | +0.11(+2.25%) |
Aug 29, 2024 | 4.910 | 4.969 | 4.843 | 4.880 | 591,256 | -0.01(-0.20%) |
Aug 28, 2024 | 4.910 | 4.990 | 4.830 | 4.890 | 412,491 | -0.03(-0.61%) |
Aug 27, 2024 | 4.810 | 4.920 | 4.770 | 4.920 | 464,409 | +0.06(+1.23%) |
Aug 26, 2024 | 4.940 | 4.976 | 4.780 | 4.860 | 1,028,737 | -0.03(-0.61%) |
Aug 23, 2024 | 4.830 | 4.940 | 4.760 | 4.890 | 976,124 | +0.02(+0.41%) |
Aug 22, 2024 | 5.030 | 5.220 | 4.380 | 4.870 | 1,831,263 | -0.02(-0.41%) |
Aug 21, 2024 | 4.920 | 4.970 | 4.880 | 4.890 | 654,638 | +0.00(+0.00%) |
Aug 20, 2024 | 4.860 | 4.910 | 4.800 | 4.890 | 696,120 | -0.02(-0.41%) |
Aug 19, 2024 | 4.830 | 4.980 | 4.790 | 4.910 | 754,348 | +0.09(+1.87%) |
Aug 16, 2024 | 4.840 | 4.900 | 4.788 | 4.820 | 522,670 | -0.02(-0.41%) |
Aug 15, 2024 | 4.840 | 4.870 | 4.740 | 4.840 | 858,996 | +0.06(+1.26%) |
Aug 14, 2024 | 4.760 | 4.940 | 4.670 | 4.780 | 846,102 | -0.01(-0.21%) |
Aug 13, 2024 | 4.700 | 4.800 | 4.550 | 4.790 | 774,105 | +0.23(+5.04%) |
Aug 12, 2024 | 4.570 | 4.720 | 4.510 | 4.560 | 650,059 | -0.08(-1.83%) |
Aug 09, 2024 | 4.770 | 4.900 | 4.470 | 4.645 | 981,509 | -0.09(-1.80%) |
Aug 08, 2024 | 4.790 | 4.900 | 4.580 | 4.730 | 891,414 | +0.07(+1.50%) |
Aug 07, 2024 | 4.990 | 5.010 | 4.620 | 4.660 | 1,127,393 | -0.25(-5.09%) |
Aug 06, 2024 | 4.520 | 5.005 | 4.390 | 4.910 | 1,522,490 | +0.67(+15.80%) |
Aug 05, 2024 | 4.040 | 4.360 | 3.990 | 4.240 | 1,139,014 | -0.08(-1.85%) |
Aug 02, 2024 | 4.250 | 4.440 | 4.172 | 4.320 | 1,018,619 | -0.11(-2.48%) |