Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.660 | 4.750 | 4.540 | 4.540 | 40,094 | -0.11(-2.37%) |
Oct 17, 2024 | 4.720 | 4.860 | 4.571 | 4.650 | 42,852 | +0.00(+0.00%) |
Oct 16, 2024 | 4.720 | 4.859 | 4.580 | 4.650 | 100,959 | +0.00(+0.00%) |
Oct 15, 2024 | 4.540 | 4.760 | 4.540 | 4.650 | 42,104 | +0.11(+2.42%) |
Oct 14, 2024 | 4.370 | 4.595 | 4.350 | 4.540 | 39,084 | +0.12(+2.71%) |
Oct 11, 2024 | 4.170 | 4.460 | 4.167 | 4.420 | 63,301 | +0.23(+5.49%) |
Oct 10, 2024 | 4.230 | 4.230 | 4.090 | 4.190 | 57,370 | -0.07(-1.64%) |
Oct 09, 2024 | 4.530 | 4.540 | 4.230 | 4.260 | 58,864 | -0.25(-5.54%) |
Oct 08, 2024 | 4.530 | 4.606 | 4.500 | 4.510 | 57,331 | -0.06(-1.31%) |
Oct 07, 2024 | 4.650 | 4.670 | 4.530 | 4.570 | 93,014 | -0.05(-1.08%) |
Oct 04, 2024 | 4.580 | 4.705 | 4.550 | 4.620 | 64,556 | +0.10(+2.21%) |
Oct 03, 2024 | 4.570 | 4.620 | 4.500 | 4.520 | 68,895 | -0.10(-2.16%) |
Oct 02, 2024 | 4.750 | 4.774 | 4.580 | 4.620 | 90,462 | -0.20(-4.15%) |
Oct 01, 2024 | 4.940 | 4.990 | 4.760 | 4.820 | 68,151 | -0.18(-3.60%) |
Sep 30, 2024 | 5.230 | 5.234 | 4.870 | 5.000 | 92,565 | -0.20(-3.85%) |
Sep 27, 2024 | 5.200 | 5.330 | 5.167 | 5.200 | 49,546 | +0.06(+1.17%) |
Sep 26, 2024 | 4.880 | 5.220 | 4.770 | 5.140 | 102,858 | +0.29(+5.98%) |
Sep 25, 2024 | 4.950 | 4.975 | 4.800 | 4.850 | 67,556 | -0.09(-1.82%) |
Sep 24, 2024 | 5.150 | 5.150 | 4.930 | 4.940 | 108,180 | -0.17(-3.33%) |
Sep 23, 2024 | 5.290 | 5.310 | 5.110 | 5.110 | 89,096 | -0.13(-2.48%) |
Sep 20, 2024 | 5.270 | 5.280 | 5.180 | 5.240 | 240,281 | -0.05(-0.95%) |
Sep 19, 2024 | 5.340 | 5.350 | 5.260 | 5.290 | 65,056 | +0.07(+1.34%) |
Sep 18, 2024 | 5.230 | 5.315 | 5.130 | 5.220 | 121,490 | -0.04(-0.76%) |
Sep 17, 2024 | 5.250 | 5.305 | 5.170 | 5.260 | 125,668 | +0.06(+1.15%) |
Sep 16, 2024 | 5.420 | 5.500 | 5.160 | 5.200 | 85,637 | -0.27(-4.94%) |
Sep 13, 2024 | 5.440 | 5.525 | 5.410 | 5.470 | 88,619 | +0.08(+1.48%) |
Sep 12, 2024 | 5.240 | 5.430 | 5.240 | 5.390 | 27,942 | +0.13(+2.47%) |
Sep 11, 2024 | 5.280 | 5.435 | 5.185 | 5.260 | 68,014 | +0.02(+0.38%) |
Sep 10, 2024 | 5.240 | 5.305 | 5.130 | 5.240 | 78,252 | -0.01(-0.19%) |
Sep 09, 2024 | 5.290 | 5.400 | 5.170 | 5.250 | 71,767 | -0.04(-0.76%) |
Sep 06, 2024 | 5.350 | 5.385 | 5.070 | 5.290 | 93,743 | -0.08(-1.49%) |
Sep 05, 2024 | 5.580 | 5.600 | 5.260 | 5.370 | 105,494 | -0.19(-3.42%) |
Sep 04, 2024 | 5.520 | 5.770 | 5.430 | 5.560 | 67,800 | -0.05(-0.89%) |
Sep 03, 2024 | 5.540 | 5.670 | 5.390 | 5.610 | 84,820 | +0.04(+0.72%) |
Aug 30, 2024 | 5.550 | 5.600 | 5.380 | 5.570 | 119,209 | +0.04(+0.72%) |
Aug 29, 2024 | 5.480 | 5.590 | 5.396 | 5.530 | 70,056 | +0.09(+1.65%) |
Aug 28, 2024 | 5.670 | 5.670 | 5.330 | 5.440 | 66,029 | -0.23(-4.06%) |
Aug 27, 2024 | 5.780 | 5.890 | 5.600 | 5.670 | 50,322 | -0.17(-2.91%) |
Aug 26, 2024 | 5.740 | 5.850 | 5.720 | 5.840 | 151,980 | +0.14(+2.46%) |
Aug 23, 2024 | 5.550 | 5.800 | 5.550 | 5.700 | 55,162 | +0.20(+3.64%) |
Aug 22, 2024 | 5.730 | 5.730 | 5.430 | 5.500 | 43,852 | -0.13(-2.31%) |
Aug 21, 2024 | 5.630 | 5.750 | 5.610 | 5.630 | 121,548 | +0.03(+0.54%) |
Aug 20, 2024 | 5.650 | 5.650 | 5.560 | 5.600 | 59,955 | -0.12(-2.10%) |
Aug 19, 2024 | 5.520 | 5.740 | 5.000 | 5.720 | 203,733 | +0.16(+2.88%) |
Aug 16, 2024 | 5.530 | 5.690 | 5.530 | 5.560 | 41,924 | -0.02(-0.36%) |
Aug 15, 2024 | 5.470 | 5.580 | 5.370 | 5.580 | 67,438 | +0.25(+4.69%) |
Aug 14, 2024 | 5.910 | 5.910 | 5.260 | 5.330 | 168,950 | -0.52(-8.89%) |
Aug 13, 2024 | 5.770 | 6.210 | 5.300 | 5.850 | 192,799 | -0.40(-6.40%) |
Aug 12, 2024 | 6.010 | 6.345 | 5.990 | 6.250 | 128,075 | +0.32(+5.40%) |
Aug 09, 2024 | 6.050 | 6.170 | 5.910 | 5.930 | 111,812 | -0.15(-2.47%) |
Aug 08, 2024 | 5.840 | 6.110 | 5.680 | 6.080 | 57,621 | +0.32(+5.56%) |
Aug 07, 2024 | 5.710 | 5.940 | 5.670 | 5.760 | 106,674 | +0.13(+2.31%) |
Aug 06, 2024 | 5.700 | 5.700 | 5.530 | 5.630 | 43,330 | -0.10(-1.75%) |
Aug 05, 2024 | 5.530 | 5.850 | 5.410 | 5.730 | 121,075 | -0.03(-0.52%) |
Aug 02, 2024 | 6.050 | 6.110 | 5.720 | 5.760 | 60,650 | -0.51(-8.13%) |