Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 4.500 | 4.560 | 4.150 | 4.470 | 57,665 | +0.01(+0.22%) |
Oct 03, 2024 | 4.510 | 4.550 | 4.440 | 4.460 | 32,480 | -0.03(-0.67%) |
Oct 02, 2024 | 4.562 | 4.580 | 4.450 | 4.490 | 24,253 | +0.03(+0.67%) |
Oct 01, 2024 | 4.420 | 4.670 | 4.230 | 4.460 | 90,319 | -0.14(-3.04%) |
Sep 30, 2024 | 4.650 | 4.660 | 4.305 | 4.600 | 54,447 | -0.08(-1.78%) |
Sep 27, 2024 | 4.500 | 4.782 | 4.470 | 4.684 | 34,483 | +0.17(+3.85%) |
Sep 26, 2024 | 4.410 | 4.900 | 4.140 | 4.510 | 33,111 | -0.01(-0.22%) |
Sep 25, 2024 | 4.590 | 4.700 | 4.520 | 4.520 | 21,883 | +0.01(+0.22%) |
Sep 24, 2024 | 4.570 | 4.720 | 4.510 | 4.510 | 20,885 | -0.04(-0.88%) |
Sep 23, 2024 | 4.670 | 4.800 | 4.520 | 4.550 | 21,121 | -0.06(-1.30%) |
Sep 20, 2024 | 4.660 | 4.910 | 4.550 | 4.610 | 17,059 | -0.06(-1.28%) |
Sep 19, 2024 | 4.660 | 4.930 | 4.660 | 4.670 | 14,563 | +0.12(+2.64%) |
Sep 18, 2024 | 4.640 | 4.750 | 4.500 | 4.550 | 11,081 | +0.03(+0.66%) |
Sep 17, 2024 | 4.390 | 4.600 | 4.300 | 4.520 | 14,284 | +0.11(+2.49%) |
Sep 16, 2024 | 4.510 | 4.600 | 4.330 | 4.410 | 15,126 | +0.04(+0.92%) |
Sep 13, 2024 | 4.510 | 4.650 | 4.370 | 4.370 | 8,168 | -0.12(-2.67%) |
Sep 12, 2024 | 4.340 | 4.590 | 4.340 | 4.490 | 3,203 | +0.10(+2.28%) |
Sep 11, 2024 | 4.420 | 4.530 | 4.200 | 4.390 | 7,791 | +0.09(+2.09%) |
Sep 10, 2024 | 4.300 | 4.499 | 4.280 | 4.300 | 3,091 | -0.20(-4.44%) |
Sep 09, 2024 | 4.260 | 4.555 | 4.260 | 4.500 | 6,414 | +0.16(+3.69%) |
Sep 06, 2024 | 5.000 | 5.000 | 4.100 | 4.340 | 48,349 | -0.60(-12.15%) |
Sep 05, 2024 | 4.200 | 4.940 | 4.114 | 4.940 | 14,857 | +0.72(+17.06%) |
Sep 04, 2024 | 4.320 | 4.870 | 4.100 | 4.220 | 12,736 | -0.13(-2.99%) |
Sep 03, 2024 | 4.720 | 4.805 | 4.010 | 4.350 | 46,969 | -0.45(-9.38%) |
Aug 30, 2024 | 5.140 | 5.180 | 4.800 | 4.800 | 57,717 | -0.31(-6.07%) |
Aug 29, 2024 | 5.390 | 5.600 | 5.100 | 5.110 | 37,610 | -0.20(-3.77%) |
Aug 28, 2024 | 5.460 | 5.470 | 5.270 | 5.310 | 26,777 | -0.09(-1.67%) |
Aug 27, 2024 | 5.670 | 5.750 | 5.110 | 5.400 | 46,168 | -0.34(-5.92%) |
Aug 26, 2024 | 5.290 | 5.790 | 5.256 | 5.740 | 34,732 | +0.50(+9.54%) |
Aug 23, 2024 | 5.190 | 5.550 | 5.150 | 5.240 | 23,121 | +0.06(+1.16%) |
Aug 22, 2024 | 5.400 | 5.460 | 5.050 | 5.180 | 19,745 | -0.00(-0.10%) |
Aug 21, 2024 | 5.025 | 5.420 | 5.000 | 5.185 | 20,049 | +0.09(+1.87%) |
Aug 20, 2024 | 5.150 | 5.210 | 4.830 | 5.090 | 70,127 | +0.06(+1.19%) |
Aug 19, 2024 | 4.800 | 5.180 | 4.750 | 5.030 | 80,540 | +0.19(+3.93%) |
Aug 16, 2024 | 4.920 | 5.100 | 4.775 | 4.840 | 44,455 | -0.04(-0.82%) |
Aug 15, 2024 | 4.400 | 5.063 | 4.400 | 4.880 | 104,261 | +0.40(+8.93%) |
Aug 14, 2024 | 4.405 | 4.700 | 4.375 | 4.480 | 42,914 | -0.10(-2.18%) |
Aug 13, 2024 | 4.283 | 4.710 | 4.100 | 4.580 | 27,077 | +0.20(+4.57%) |
Aug 12, 2024 | 4.280 | 4.390 | 4.094 | 4.380 | 31,155 | +0.10(+2.34%) |
Aug 09, 2024 | 4.000 | 4.280 | 3.905 | 4.280 | 48,883 | +0.33(+8.35%) |
Aug 08, 2024 | 3.940 | 4.200 | 3.802 | 3.950 | 37,332 | +0.02(+0.51%) |
Aug 07, 2024 | 3.810 | 4.316 | 3.766 | 3.930 | 85,001 | +0.01(+0.26%) |
Aug 06, 2024 | 3.625 | 3.980 | 3.625 | 3.920 | 30,403 | +0.20(+5.38%) |
Aug 05, 2024 | 3.320 | 3.850 | 3.320 | 3.720 | 56,902 | -0.01(-0.27%) |
Aug 02, 2024 | 3.790 | 4.340 | 3.520 | 3.730 | 115,778 | -0.05(-1.32%) |