Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.010 | 5.030 | 4.970 | 5.030 | 60,183 | +0.02(+0.40%) |
Oct 17, 2024 | 5.030 | 5.050 | 4.970 | 5.010 | 93,232 | +0.01(+0.30%) |
Oct 16, 2024 | 5.040 | 5.050 | 4.970 | 4.995 | 83,210 | +0.00(+0.10%) |
Oct 15, 2024 | 4.970 | 5.020 | 4.960 | 4.990 | 50,272 | +0.01(+0.20%) |
Oct 14, 2024 | 4.960 | 5.020 | 4.930 | 4.980 | 69,793 | -0.01(-0.20%) |
Oct 11, 2024 | 5.030 | 5.050 | 4.970 | 4.990 | 64,915 | +0.00(+0.00%) |
Oct 10, 2024 | 4.940 | 5.040 | 4.940 | 4.990 | 59,732 | +0.01(+0.20%) |
Oct 09, 2024 | 4.980 | 5.100 | 4.955 | 4.980 | 88,180 | -0.02(-0.40%) |
Oct 08, 2024 | 5.020 | 5.030 | 4.965 | 5.000 | 25,421 | +0.00(+0.00%) |
Oct 07, 2024 | 4.980 | 5.070 | 4.960 | 5.000 | 51,236 | +0.01(+0.20%) |
Oct 04, 2024 | 4.920 | 5.020 | 4.860 | 4.990 | 78,556 | +0.16(+3.31%) |
Oct 03, 2024 | 4.900 | 4.920 | 4.800 | 4.830 | 75,551 | -0.11(-2.23%) |
Oct 02, 2024 | 4.850 | 4.960 | 4.800 | 4.940 | 67,977 | +0.07(+1.44%) |
Oct 01, 2024 | 5.040 | 5.040 | 4.865 | 4.870 | 109,082 | -0.15(-2.99%) |
Sep 30, 2024 | 4.945 | 5.030 | 4.945 | 5.020 | 37,205 | +0.02(+0.40%) |
Sep 27, 2024 | 5.040 | 5.105 | 4.980 | 5.000 | 53,269 | +0.05(+1.01%) |
Sep 26, 2024 | 4.800 | 5.010 | 4.750 | 4.950 | 124,986 | +0.21(+4.43%) |
Sep 25, 2024 | 4.800 | 4.820 | 4.650 | 4.740 | 76,532 | -0.04(-0.84%) |
Sep 24, 2024 | 4.850 | 4.900 | 4.765 | 4.780 | 166,563 | -0.08(-1.65%) |
Sep 23, 2024 | 4.950 | 4.970 | 4.820 | 4.860 | 176,994 | -0.06(-1.22%) |
Sep 20, 2024 | 4.910 | 5.000 | 4.782 | 4.920 | 404,265 | -0.06(-1.20%) |
Sep 19, 2024 | 5.120 | 5.145 | 4.920 | 4.980 | 155,642 | +0.00(+0.00%) |
Sep 18, 2024 | 5.060 | 5.200 | 4.970 | 4.980 | 71,971 | -0.12(-2.35%) |
Sep 17, 2024 | 5.100 | 5.150 | 5.020 | 5.100 | 87,164 | +0.02(+0.39%) |
Sep 16, 2024 | 5.120 | 5.170 | 4.970 | 5.080 | 66,679 | +0.00(+0.00%) |
Sep 13, 2024 | 4.980 | 5.135 | 4.945 | 5.080 | 63,009 | +0.17(+3.46%) |
Sep 12, 2024 | 5.000 | 5.000 | 4.850 | 4.910 | 56,802 | -0.03(-0.61%) |
Sep 11, 2024 | 4.970 | 4.990 | 4.870 | 4.940 | 30,634 | -0.07(-1.40%) |
Sep 10, 2024 | 4.890 | 5.040 | 4.890 | 5.010 | 30,966 | +0.03(+0.60%) |
Sep 09, 2024 | 4.940 | 5.013 | 4.920 | 4.980 | 47,737 | +0.06(+1.22%) |
Sep 06, 2024 | 5.010 | 5.010 | 4.860 | 4.920 | 34,960 | -0.07(-1.40%) |
Sep 05, 2024 | 4.990 | 5.050 | 4.930 | 4.990 | 20,765 | +0.04(+0.81%) |
Sep 04, 2024 | 4.940 | 5.050 | 4.900 | 4.950 | 35,805 | -0.03(-0.60%) |
Sep 03, 2024 | 4.960 | 5.070 | 4.895 | 4.980 | 60,012 | -0.13(-2.54%) |
Aug 30, 2024 | 4.990 | 5.110 | 4.930 | 5.110 | 58,090 | +0.17(+3.44%) |
Aug 29, 2024 | 4.960 | 5.030 | 4.855 | 4.940 | 71,666 | +0.06(+1.23%) |
Aug 28, 2024 | 4.950 | 5.080 | 4.880 | 4.880 | 38,807 | -0.10(-2.01%) |
Aug 27, 2024 | 4.940 | 5.050 | 4.860 | 4.980 | 76,737 | +0.05(+1.01%) |
Aug 26, 2024 | 5.140 | 5.140 | 4.860 | 4.930 | 113,414 | -0.14(-2.76%) |
Aug 23, 2024 | 5.010 | 5.150 | 4.930 | 5.070 | 68,165 | +0.14(+2.84%) |
Aug 22, 2024 | 5.030 | 5.050 | 4.930 | 4.930 | 41,061 | -0.16(-3.14%) |
Aug 21, 2024 | 5.040 | 5.120 | 4.960 | 5.090 | 58,441 | +0.09(+1.80%) |
Aug 20, 2024 | 5.090 | 5.090 | 4.925 | 5.000 | 88,987 | -0.08(-1.57%) |
Aug 19, 2024 | 5.070 | 5.180 | 5.050 | 5.080 | 35,090 | +0.00(+0.00%) |
Aug 16, 2024 | 4.990 | 5.090 | 4.980 | 5.080 | 50,623 | +0.08(+1.60%) |
Aug 15, 2024 | 5.160 | 5.160 | 4.950 | 5.000 | 129,684 | +0.00(+0.00%) |
Aug 14, 2024 | 5.050 | 5.060 | 4.944 | 5.000 | 288,086 | -0.07(-1.38%) |
Aug 13, 2024 | 4.970 | 5.170 | 4.959 | 5.070 | 81,261 | +0.10(+2.01%) |
Aug 12, 2024 | 5.020 | 5.080 | 4.880 | 4.970 | 90,790 | -0.06(-1.19%) |
Aug 09, 2024 | 5.070 | 5.150 | 5.010 | 5.030 | 28,644 | -0.13(-2.52%) |
Aug 08, 2024 | 5.010 | 5.200 | 4.925 | 5.160 | 61,151 | +0.22(+4.45%) |
Aug 07, 2024 | 5.160 | 5.300 | 4.880 | 4.940 | 65,896 | -0.17(-3.33%) |
Aug 06, 2024 | 4.930 | 5.220 | 4.840 | 5.110 | 89,092 | +0.16(+3.23%) |
Aug 05, 2024 | 4.880 | 5.100 | 4.776 | 4.950 | 198,697 | -0.15(-2.94%) |
Aug 02, 2024 | 5.120 | 5.415 | 5.050 | 5.100 | 91,122 | -0.28(-5.20%) |