Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 5.500 | 5.500 | 5.220 | 5.410 | 58,923 | -0.12(-2.17%) |
Oct 28, 2024 | 5.540 | 5.740 | 5.360 | 5.530 | 64,920 | +0.09(+1.65%) |
Oct 25, 2024 | 5.400 | 5.490 | 5.310 | 5.440 | 66,282 | +0.09(+1.68%) |
Oct 24, 2024 | 5.680 | 5.780 | 5.330 | 5.350 | 55,931 | -0.31(-5.48%) |
Oct 23, 2024 | 5.600 | 5.690 | 5.470 | 5.660 | 77,338 | -0.01(-0.18%) |
Oct 22, 2024 | 5.560 | 5.780 | 5.425 | 5.670 | 80,199 | +0.07(+1.25%) |
Oct 21, 2024 | 5.560 | 5.720 | 5.333 | 5.600 | 110,148 | +0.00(+0.09%) |
Oct 18, 2024 | 6.010 | 6.010 | 5.310 | 5.595 | 144,847 | -0.42(-7.06%) |
Oct 17, 2024 | 5.670 | 6.020 | 5.610 | 6.020 | 627,074 | +0.37(+6.55%) |
Oct 16, 2024 | 5.450 | 5.725 | 5.387 | 5.650 | 123,488 | +0.26(+4.82%) |
Oct 15, 2024 | 5.160 | 5.430 | 5.140 | 5.390 | 114,913 | +0.24(+4.66%) |
Oct 14, 2024 | 5.000 | 5.190 | 4.950 | 5.150 | 142,936 | +0.15(+3.00%) |
Oct 11, 2024 | 4.630 | 5.010 | 4.630 | 5.000 | 203,948 | +0.33(+7.07%) |
Oct 10, 2024 | 4.630 | 4.680 | 4.500 | 4.670 | 80,755 | -0.01(-0.21%) |
Oct 09, 2024 | 4.920 | 4.920 | 4.620 | 4.680 | 158,924 | -0.24(-4.88%) |
Oct 08, 2024 | 4.530 | 4.930 | 4.490 | 4.920 | 187,206 | +0.37(+8.01%) |
Oct 07, 2024 | 5.000 | 5.010 | 4.485 | 4.555 | 137,774 | -0.45(-8.90%) |
Oct 04, 2024 | 4.790 | 5.020 | 4.700 | 5.000 | 200,998 | +0.28(+5.93%) |
Oct 03, 2024 | 4.960 | 4.960 | 4.510 | 4.720 | 240,685 | -0.25(-5.03%) |
Oct 02, 2024 | 5.150 | 5.160 | 4.660 | 4.970 | 385,304 | -0.18(-3.50%) |
Oct 01, 2024 | 5.360 | 5.360 | 5.000 | 5.150 | 273,586 | -0.23(-4.28%) |
Sep 30, 2024 | 5.320 | 5.444 | 5.245 | 5.380 | 112,423 | +0.05(+0.94%) |
Sep 27, 2024 | 5.490 | 5.615 | 5.300 | 5.330 | 135,951 | -0.09(-1.66%) |
Sep 26, 2024 | 5.490 | 5.540 | 5.340 | 5.420 | 85,399 | +0.04(+0.74%) |
Sep 25, 2024 | 5.410 | 5.495 | 5.310 | 5.380 | 102,157 | -0.03(-0.55%) |
Sep 24, 2024 | 5.380 | 5.460 | 5.210 | 5.410 | 164,584 | +0.06(+1.12%) |
Sep 23, 2024 | 5.920 | 5.920 | 5.350 | 5.350 | 198,454 | -0.53(-9.01%) |
Sep 20, 2024 | 5.820 | 6.130 | 5.770 | 5.880 | 639,322 | +0.02(+0.34%) |
Sep 19, 2024 | 5.790 | 5.950 | 5.710 | 5.860 | 156,793 | +0.22(+3.90%) |
Sep 18, 2024 | 5.750 | 5.870 | 5.560 | 5.640 | 196,341 | -0.13(-2.25%) |
Sep 17, 2024 | 5.620 | 5.960 | 5.550 | 5.770 | 285,081 | +0.22(+3.96%) |
Sep 16, 2024 | 5.570 | 5.860 | 5.440 | 5.550 | 173,713 | +0.01(+0.18%) |
Sep 13, 2024 | 5.850 | 5.969 | 5.200 | 5.540 | 291,408 | -0.30(-5.14%) |
Sep 12, 2024 | 5.360 | 6.010 | 5.350 | 5.840 | 376,996 | +0.62(+11.88%) |
Sep 11, 2024 | 5.650 | 5.790 | 5.050 | 5.220 | 465,137 | -0.42(-7.45%) |
Sep 10, 2024 | 5.100 | 6.910 | 4.980 | 5.640 | 4,516,748 | +0.76(+15.69%) |
Sep 09, 2024 | 4.580 | 4.970 | 4.580 | 4.875 | 162,029 | +0.21(+4.39%) |
Sep 06, 2024 | 4.720 | 4.785 | 4.500 | 4.670 | 97,175 | -0.04(-0.85%) |
Sep 05, 2024 | 4.850 | 4.850 | 4.600 | 4.710 | 87,949 | -0.10(-2.08%) |
Sep 04, 2024 | 4.670 | 4.870 | 4.520 | 4.810 | 86,184 | +0.08(+1.69%) |
Sep 03, 2024 | 4.770 | 4.860 | 4.610 | 4.730 | 83,131 | -0.02(-0.42%) |
Aug 30, 2024 | 4.740 | 4.945 | 4.535 | 4.750 | 98,051 | +0.04(+0.85%) |
Aug 29, 2024 | 4.770 | 4.930 | 4.660 | 4.710 | 94,558 | +0.00(+0.00%) |
Aug 28, 2024 | 4.860 | 5.030 | 4.630 | 4.710 | 74,932 | -0.21(-4.27%) |
Aug 27, 2024 | 5.390 | 5.480 | 4.840 | 4.920 | 142,307 | -0.44(-8.21%) |
Aug 26, 2024 | 4.970 | 5.370 | 4.910 | 5.360 | 231,905 | +0.47(+9.61%) |
Aug 23, 2024 | 4.940 | 5.065 | 4.800 | 4.890 | 119,161 | -0.02(-0.41%) |
Aug 22, 2024 | 5.250 | 5.330 | 4.890 | 4.910 | 139,097 | -0.34(-6.48%) |
Aug 21, 2024 | 5.070 | 5.320 | 4.950 | 5.250 | 167,737 | +0.24(+4.79%) |
Aug 20, 2024 | 4.790 | 5.060 | 4.690 | 5.010 | 152,092 | +0.26(+5.47%) |
Aug 19, 2024 | 4.470 | 4.790 | 4.470 | 4.750 | 681,611 | +0.30(+6.74%) |
Aug 16, 2024 | 4.280 | 4.540 | 4.240 | 4.450 | 82,654 | +0.16(+3.73%) |
Aug 15, 2024 | 4.340 | 4.460 | 4.270 | 4.290 | 101,820 | +0.07(+1.66%) |
Aug 14, 2024 | 4.460 | 4.460 | 4.200 | 4.220 | 90,954 | -0.19(-4.31%) |
Aug 13, 2024 | 4.290 | 4.410 | 4.180 | 4.410 | 53,616 | +0.16(+3.76%) |
Aug 12, 2024 | 4.230 | 4.370 | 4.190 | 4.250 | 118,460 | +0.01(+0.24%) |
Aug 09, 2024 | 4.060 | 4.610 | 4.020 | 4.240 | 921,323 | +0.18(+4.43%) |
Aug 08, 2024 | 4.160 | 4.350 | 3.930 | 4.060 | 172,253 | -0.02(-0.49%) |
Aug 07, 2024 | 4.280 | 4.280 | 3.940 | 4.080 | 167,384 | -0.13(-3.09%) |
Aug 06, 2024 | 4.660 | 4.660 | 4.194 | 4.210 | 122,151 | -0.45(-9.66%) |
Aug 05, 2024 | 4.690 | 4.920 | 4.542 | 4.660 | 163,441 | -0.08(-1.69%) |
Aug 02, 2024 | 4.790 | 5.010 | 4.520 | 4.740 | 284,361 | -0.31(-6.14%) |