Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.260 | 6.480 | 6.240 | 6.310 | 5,453,713 | +0.11(+1.77%) |
Oct 17, 2024 | 6.220 | 6.320 | 6.050 | 6.200 | 5,062,543 | -0.02(-0.32%) |
Oct 16, 2024 | 6.040 | 6.350 | 5.830 | 6.220 | 6,759,442 | +0.29(+4.89%) |
Oct 15, 2024 | 5.840 | 6.070 | 5.680 | 5.930 | 7,772,174 | +0.10(+1.72%) |
Oct 14, 2024 | 5.750 | 5.920 | 5.670 | 5.830 | 4,075,614 | +0.08(+1.39%) |
Oct 11, 2024 | 5.720 | 5.850 | 5.620 | 5.750 | 5,592,791 | +0.03(+0.52%) |
Oct 10, 2024 | 5.450 | 5.780 | 5.300 | 5.720 | 8,118,699 | +0.24(+4.38%) |
Oct 09, 2024 | 5.500 | 5.860 | 4.970 | 5.480 | 15,748,521 | +0.04(+0.74%) |
Oct 08, 2024 | 5.340 | 5.520 | 5.284 | 5.440 | 4,738,135 | +0.13(+2.45%) |
Oct 07, 2024 | 5.580 | 5.600 | 5.210 | 5.310 | 8,152,177 | -0.24(-4.32%) |
Oct 04, 2024 | 5.300 | 5.620 | 5.250 | 5.550 | 6,712,279 | +0.36(+6.94%) |
Oct 03, 2024 | 5.380 | 5.505 | 5.130 | 5.190 | 5,675,517 | -0.25(-4.60%) |
Oct 02, 2024 | 5.450 | 5.680 | 5.330 | 5.440 | 6,262,660 | -0.11(-1.98%) |
Oct 01, 2024 | 5.830 | 5.985 | 5.430 | 5.550 | 8,853,796 | -0.37(-6.25%) |
Sep 30, 2024 | 5.800 | 5.980 | 5.580 | 5.920 | 13,664,233 | -0.04(-0.67%) |
Sep 27, 2024 | 5.890 | 6.230 | 5.710 | 5.960 | 9,700,853 | +0.16(+2.76%) |
Sep 26, 2024 | 6.550 | 6.580 | 5.760 | 5.800 | 13,354,981 | -0.60(-9.38%) |
Sep 25, 2024 | 6.260 | 6.790 | 5.975 | 6.400 | 18,761,452 | +0.10(+1.59%) |
Sep 24, 2024 | 5.170 | 6.340 | 5.130 | 6.300 | 18,359,786 | +1.21(+23.77%) |
Sep 23, 2024 | 5.060 | 5.150 | 4.960 | 5.090 | 5,369,112 | +0.09(+1.80%) |
Sep 20, 2024 | 5.310 | 5.320 | 4.830 | 5.000 | 17,462,000 | -0.22(-4.21%) |
Sep 19, 2024 | 4.970 | 5.275 | 4.810 | 5.220 | 9,784,259 | +0.48(+10.13%) |
Sep 18, 2024 | 4.730 | 5.140 | 4.650 | 4.740 | 5,801,761 | -0.02(-0.42%) |
Sep 17, 2024 | 4.930 | 4.985 | 4.690 | 4.760 | 4,841,207 | -0.12(-2.46%) |
Sep 16, 2024 | 5.010 | 5.010 | 4.710 | 4.880 | 6,727,128 | -0.17(-3.37%) |
Sep 13, 2024 | 4.840 | 5.060 | 4.780 | 5.050 | 7,347,823 | +0.22(+4.55%) |
Sep 12, 2024 | 4.510 | 4.870 | 4.390 | 4.830 | 10,241,627 | +0.37(+8.30%) |
Sep 11, 2024 | 4.320 | 4.550 | 4.215 | 4.460 | 7,258,036 | +0.10(+2.29%) |
Sep 10, 2024 | 3.980 | 4.385 | 3.830 | 4.360 | 6,735,345 | +0.51(+13.25%) |
Sep 09, 2024 | 3.930 | 3.990 | 3.810 | 3.850 | 5,604,565 | -0.05(-1.28%) |
Sep 06, 2024 | 4.040 | 4.150 | 3.880 | 3.900 | 5,534,582 | -0.15(-3.70%) |
Sep 05, 2024 | 4.200 | 4.310 | 4.050 | 4.050 | 5,940,960 | -0.14(-3.34%) |
Sep 04, 2024 | 4.200 | 4.350 | 4.080 | 4.190 | 6,131,652 | -0.07(-1.64%) |
Sep 03, 2024 | 4.600 | 4.760 | 4.230 | 4.260 | 6,922,781 | -0.41(-8.78%) |
Aug 30, 2024 | 4.510 | 4.850 | 4.510 | 4.670 | 10,639,589 | +0.20(+4.47%) |
Aug 29, 2024 | 4.180 | 4.530 | 4.180 | 4.470 | 5,971,670 | +0.33(+7.97%) |
Aug 28, 2024 | 4.200 | 4.240 | 4.020 | 4.140 | 6,552,357 | -0.08(-1.90%) |
Aug 27, 2024 | 4.330 | 4.375 | 4.100 | 4.220 | 5,594,898 | -0.16(-3.65%) |
Aug 26, 2024 | 4.250 | 4.470 | 4.230 | 4.380 | 9,478,067 | +0.08(+1.86%) |
Aug 23, 2024 | 3.680 | 4.300 | 3.610 | 4.300 | 9,415,640 | +0.67(+18.46%) |
Aug 22, 2024 | 3.860 | 3.890 | 3.400 | 3.630 | 12,931,634 | -0.23(-5.96%) |
Aug 21, 2024 | 3.700 | 3.930 | 3.700 | 3.860 | 5,403,699 | +0.16(+4.32%) |
Aug 20, 2024 | 3.750 | 3.780 | 3.599 | 3.700 | 4,432,725 | -0.08(-2.12%) |
Aug 19, 2024 | 3.660 | 3.795 | 3.645 | 3.780 | 5,830,024 | +0.14(+3.85%) |
Aug 16, 2024 | 3.660 | 3.780 | 3.620 | 3.640 | 5,457,063 | -0.05(-1.36%) |
Aug 15, 2024 | 3.500 | 3.710 | 3.480 | 3.690 | 7,615,343 | +0.31(+9.17%) |
Aug 14, 2024 | 3.660 | 3.725 | 3.360 | 3.380 | 6,108,895 | -0.23(-6.37%) |
Aug 13, 2024 | 3.580 | 3.700 | 3.500 | 3.610 | 12,162,719 | +0.09(+2.56%) |
Aug 12, 2024 | 3.530 | 3.650 | 3.460 | 3.520 | 6,409,683 | +0.01(+0.28%) |
Aug 09, 2024 | 3.510 | 3.595 | 3.400 | 3.510 | 6,074,693 | -0.02(-0.57%) |
Aug 08, 2024 | 3.420 | 3.600 | 3.320 | 3.530 | 8,181,416 | +0.22(+6.65%) |
Aug 07, 2024 | 3.600 | 3.750 | 3.250 | 3.310 | 13,511,381 | -0.21(-5.97%) |
Aug 06, 2024 | 3.840 | 3.895 | 3.500 | 3.520 | 7,173,181 | -0.31(-7.97%) |
Aug 05, 2024 | 3.390 | 3.890 | 3.350 | 3.825 | 19,958,452 | -0.01(-0.39%) |
Aug 02, 2024 | 3.750 | 4.020 | 3.660 | 3.840 | 25,613,142 | -0.23(-5.65%) |