Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.830 | 6.140 | 5.810 | 5.930 | 120,242 | +0.12(+2.07%) |
Oct 17, 2024 | 5.760 | 6.150 | 5.555 | 5.810 | 242,798 | -0.01(-0.17%) |
Oct 16, 2024 | 5.800 | 5.920 | 5.720 | 5.820 | 32,434 | +0.13(+2.28%) |
Oct 15, 2024 | 5.490 | 5.720 | 5.110 | 5.690 | 137,245 | +0.01(+0.18%) |
Oct 14, 2024 | 5.460 | 6.160 | 5.365 | 5.680 | 190,309 | +0.30(+5.58%) |
Oct 11, 2024 | 5.300 | 5.390 | 5.180 | 5.380 | 55,274 | +0.11(+2.09%) |
Oct 10, 2024 | 5.140 | 5.400 | 5.075 | 5.270 | 52,700 | +0.01(+0.19%) |
Oct 09, 2024 | 5.100 | 5.260 | 4.940 | 5.260 | 111,840 | +0.15(+2.94%) |
Oct 08, 2024 | 4.710 | 5.545 | 4.666 | 5.110 | 178,231 | +0.45(+9.66%) |
Oct 07, 2024 | 4.950 | 4.950 | 4.620 | 4.660 | 43,665 | -0.29(-5.86%) |
Oct 04, 2024 | 4.940 | 5.068 | 4.830 | 4.950 | 58,523 | +0.16(+3.34%) |
Oct 03, 2024 | 4.860 | 4.950 | 4.600 | 4.790 | 65,800 | -0.14(-2.84%) |
Oct 02, 2024 | 4.660 | 5.015 | 4.530 | 4.930 | 80,251 | +0.18(+3.79%) |
Oct 01, 2024 | 5.110 | 5.110 | 4.360 | 4.750 | 342,640 | -0.32(-6.31%) |
Sep 30, 2024 | 5.460 | 5.494 | 5.050 | 5.070 | 120,931 | -0.31(-5.76%) |
Sep 27, 2024 | 5.730 | 5.950 | 5.370 | 5.380 | 104,485 | -0.21(-3.76%) |
Sep 26, 2024 | 5.550 | 5.900 | 5.550 | 5.590 | 106,060 | +0.17(+3.14%) |
Sep 25, 2024 | 5.880 | 5.980 | 5.390 | 5.420 | 125,152 | -0.43(-7.35%) |
Sep 24, 2024 | 5.550 | 6.120 | 5.550 | 5.850 | 166,522 | +0.40(+7.34%) |
Sep 23, 2024 | 5.560 | 6.240 | 5.360 | 5.450 | 399,695 | +0.14(+2.64%) |
Sep 20, 2024 | 4.760 | 5.620 | 4.610 | 5.310 | 334,514 | +0.58(+12.26%) |
Sep 19, 2024 | 4.540 | 4.780 | 4.540 | 4.730 | 35,051 | +0.30(+6.77%) |
Sep 18, 2024 | 4.270 | 4.585 | 4.270 | 4.430 | 93,015 | +0.09(+2.07%) |
Sep 17, 2024 | 3.910 | 4.380 | 3.870 | 4.340 | 72,119 | +0.51(+13.32%) |
Sep 16, 2024 | 4.000 | 4.083 | 3.810 | 3.830 | 43,294 | -0.20(-4.96%) |
Sep 13, 2024 | 3.980 | 4.080 | 3.970 | 4.030 | 21,633 | +0.11(+2.81%) |
Sep 12, 2024 | 3.760 | 3.960 | 3.725 | 3.920 | 15,627 | +0.20(+5.38%) |
Sep 11, 2024 | 3.670 | 3.810 | 3.675 | 3.720 | 14,073 | +0.01(+0.27%) |
Sep 10, 2024 | 3.590 | 3.740 | 3.590 | 3.710 | 11,025 | +0.00(+0.00%) |
Sep 09, 2024 | 3.670 | 3.740 | 3.590 | 3.710 | 16,684 | +0.11(+3.06%) |
Sep 06, 2024 | 3.710 | 3.772 | 3.600 | 3.600 | 13,424 | -0.13(-3.49%) |
Sep 05, 2024 | 3.770 | 3.930 | 3.680 | 3.730 | 17,821 | -0.04(-1.06%) |
Sep 04, 2024 | 3.770 | 3.960 | 3.750 | 3.770 | 23,879 | -0.04(-1.05%) |
Sep 03, 2024 | 4.110 | 4.110 | 3.760 | 3.810 | 37,582 | -0.38(-9.07%) |
Aug 30, 2024 | 4.350 | 4.350 | 4.100 | 4.190 | 50,056 | -0.10(-2.33%) |
Aug 29, 2024 | 4.270 | 4.435 | 4.240 | 4.290 | 30,478 | +0.12(+2.88%) |
Aug 28, 2024 | 4.635 | 4.635 | 4.170 | 4.170 | 28,404 | -0.35(-7.74%) |
Aug 27, 2024 | 4.420 | 4.800 | 4.420 | 4.520 | 41,568 | +0.03(+0.67%) |
Aug 26, 2024 | 4.655 | 4.655 | 4.390 | 4.490 | 64,114 | +0.00(+0.00%) |
Aug 23, 2024 | 4.360 | 4.560 | 4.340 | 4.490 | 52,782 | +0.17(+3.94%) |
Aug 22, 2024 | 4.200 | 4.360 | 4.180 | 4.320 | 31,221 | +0.04(+0.93%) |
Aug 21, 2024 | 4.260 | 4.410 | 4.110 | 4.280 | 30,658 | +0.09(+2.15%) |
Aug 20, 2024 | 4.090 | 4.380 | 4.090 | 4.190 | 60,056 | +0.07(+1.70%) |
Aug 19, 2024 | 4.030 | 4.180 | 3.970 | 4.120 | 20,603 | +0.11(+2.74%) |
Aug 16, 2024 | 3.910 | 4.040 | 3.860 | 4.010 | 36,917 | +0.12(+3.08%) |
Aug 15, 2024 | 3.890 | 3.965 | 3.820 | 3.890 | 59,283 | +0.14(+3.73%) |
Aug 14, 2024 | 3.690 | 3.820 | 3.630 | 3.750 | 68,429 | +0.06(+1.63%) |
Aug 13, 2024 | 3.420 | 3.775 | 3.160 | 3.690 | 74,164 | +0.26(+7.58%) |
Aug 12, 2024 | 4.040 | 4.040 | 3.255 | 3.430 | 88,270 | -0.55(-13.82%) |
Aug 09, 2024 | 3.200 | 4.155 | 2.920 | 3.980 | 291,462 | +0.04(+1.02%) |
Aug 08, 2024 | 4.020 | 4.251 | 3.840 | 3.940 | 34,228 | +0.08(+2.07%) |
Aug 07, 2024 | 4.020 | 4.150 | 3.860 | 3.860 | 15,949 | -0.14(-3.50%) |
Aug 06, 2024 | 4.210 | 4.210 | 3.990 | 4.000 | 15,493 | -0.22(-5.21%) |
Aug 05, 2024 | 4.060 | 4.260 | 3.940 | 4.220 | 31,555 | -0.17(-3.87%) |
Aug 02, 2024 | 4.570 | 4.650 | 4.350 | 4.390 | 33,416 | -0.40(-8.35%) |