Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 5.050 | 6.000 | 4.910 | 5.250 | 218,578 | +0.05(+0.96%) |
Oct 03, 2024 | 4.950 | 5.250 | 4.915 | 5.200 | 29,679 | +0.25(+5.05%) |
Oct 02, 2024 | 5.190 | 5.190 | 4.734 | 4.950 | 38,468 | +0.08(+1.64%) |
Oct 01, 2024 | 4.900 | 4.900 | 4.510 | 4.870 | 17,186 | +0.11(+2.31%) |
Sep 30, 2024 | 4.740 | 5.050 | 4.560 | 4.760 | 17,436 | -0.05(-1.04%) |
Sep 27, 2024 | 4.780 | 5.080 | 4.756 | 4.810 | 15,553 | -0.27(-5.31%) |
Sep 26, 2024 | 4.900 | 5.250 | 4.720 | 5.080 | 25,315 | +0.28(+5.83%) |
Sep 25, 2024 | 5.120 | 5.350 | 4.800 | 4.800 | 73,274 | -0.20(-4.00%) |
Sep 24, 2024 | 5.070 | 5.260 | 4.849 | 5.000 | 39,001 | -0.26(-4.94%) |
Sep 23, 2024 | 4.700 | 5.310 | 4.251 | 5.260 | 226,770 | +0.75(+16.63%) |
Sep 20, 2024 | 4.410 | 4.720 | 4.400 | 4.510 | 11,938 | +0.07(+1.58%) |
Sep 19, 2024 | 4.390 | 4.880 | 4.300 | 4.440 | 60,369 | +0.20(+4.72%) |
Sep 18, 2024 | 4.130 | 4.400 | 4.130 | 4.240 | 13,662 | -0.12(-2.75%) |
Sep 17, 2024 | 4.140 | 4.390 | 4.137 | 4.360 | 14,659 | +0.14(+3.29%) |
Sep 16, 2024 | 4.220 | 4.230 | 4.190 | 4.221 | 3,061 | -0.09(-2.06%) |
Sep 13, 2024 | 4.179 | 4.382 | 4.120 | 4.310 | 6,408 | +0.12(+2.86%) |
Sep 12, 2024 | 4.090 | 4.380 | 4.060 | 4.190 | 5,809 | +0.17(+4.23%) |
Sep 11, 2024 | 3.610 | 4.180 | 3.610 | 4.020 | 13,417 | -0.08(-1.95%) |
Sep 10, 2024 | 3.810 | 4.100 | 3.810 | 4.100 | 6,954 | -0.01(-0.24%) |
Sep 09, 2024 | 3.850 | 4.130 | 3.800 | 4.110 | 15,347 | +0.24(+6.20%) |
Sep 06, 2024 | 4.090 | 4.090 | 3.750 | 3.870 | 18,854 | -0.03(-0.77%) |
Sep 05, 2024 | 3.850 | 3.990 | 3.540 | 3.900 | 15,059 | -0.09(-2.26%) |
Sep 04, 2024 | 4.120 | 4.130 | 3.760 | 3.990 | 8,320 | -0.14(-3.51%) |
Sep 03, 2024 | 4.090 | 4.181 | 4.050 | 4.135 | 26,132 | -0.16(-3.61%) |
Aug 30, 2024 | 4.310 | 4.360 | 3.915 | 4.290 | 19,956 | -0.02(-0.46%) |
Aug 29, 2024 | 4.400 | 4.490 | 4.280 | 4.310 | 8,634 | -0.09(-1.95%) |
Aug 28, 2024 | 4.540 | 4.540 | 4.270 | 4.396 | 17,507 | -0.20(-4.26%) |
Aug 27, 2024 | 4.630 | 4.630 | 4.510 | 4.591 | 22,431 | -0.04(-0.84%) |
Aug 26, 2024 | 4.390 | 4.660 | 4.270 | 4.630 | 49,155 | +0.22(+4.99%) |
Aug 23, 2024 | 4.510 | 4.620 | 4.060 | 4.410 | 61,925 | -0.02(-0.45%) |
Aug 22, 2024 | 4.640 | 4.890 | 4.350 | 4.430 | 94,148 | -0.43(-8.85%) |
Aug 21, 2024 | 4.240 | 5.200 | 4.160 | 4.860 | 256,338 | +0.31(+6.81%) |
Aug 20, 2024 | 7.920 | 8.000 | 3.750 | 4.550 | 2,990,975 | -1.40(-23.53%) |
Aug 19, 2024 | 5.520 | 6.000 | 5.520 | 5.950 | 40,247 | +0.20(+3.48%) |
Aug 16, 2024 | 5.791 | 5.791 | 5.650 | 5.750 | 5,250 | +0.20(+3.60%) |
Aug 15, 2024 | 5.660 | 5.660 | 5.550 | 5.550 | 744 | -0.10(-1.77%) |
Aug 14, 2024 | 5.990 | 5.990 | 5.610 | 5.650 | 3,492 | -0.09(-1.57%) |
Aug 13, 2024 | 5.890 | 6.199 | 5.740 | 5.740 | 1,793 | +0.05(+0.88%) |
Aug 12, 2024 | 5.770 | 5.770 | 5.500 | 5.690 | 1,817 | +0.19(+3.45%) |
Aug 09, 2024 | 5.930 | 5.950 | 5.490 | 5.500 | 2,023 | -0.15(-2.65%) |
Aug 08, 2024 | 5.400 | 5.793 | 5.400 | 5.650 | 4,269 | +0.38(+7.21%) |
Aug 07, 2024 | 5.190 | 5.560 | 5.190 | 5.270 | 7,950 | +0.26(+5.19%) |
Aug 06, 2024 | 5.020 | 5.020 | 4.900 | 5.010 | 1,444 | -0.02(-0.40%) |
Aug 05, 2024 | 5.160 | 5.160 | 4.780 | 5.030 | 4,374 | -0.28(-5.27%) |
Aug 02, 2024 | 5.880 | 6.000 | 4.550 | 5.310 | 18,180 | +0.45(+9.26%) |