Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.180 | 4.540 | 4.105 | 4.370 | 30,335 | +0.19(+4.55%) |
Oct 17, 2024 | 4.150 | 4.190 | 4.080 | 4.180 | 3,125 | +0.08(+1.95%) |
Oct 16, 2024 | 4.090 | 4.230 | 4.030 | 4.100 | 17,347 | -0.04(-0.97%) |
Oct 15, 2024 | 4.100 | 4.169 | 3.950 | 4.140 | 8,725 | +0.04(+0.98%) |
Oct 14, 2024 | 4.060 | 4.110 | 4.000 | 4.100 | 4,263 | -0.10(-2.38%) |
Oct 11, 2024 | 4.070 | 4.358 | 4.050 | 4.200 | 12,178 | +0.17(+4.09%) |
Oct 10, 2024 | 4.180 | 4.290 | 3.890 | 4.035 | 20,232 | -0.13(-3.24%) |
Oct 09, 2024 | 4.250 | 4.390 | 3.820 | 4.170 | 38,023 | +0.04(+0.97%) |
Oct 08, 2024 | 4.780 | 4.864 | 3.760 | 4.130 | 123,223 | -0.68(-14.05%) |
Oct 07, 2024 | 4.920 | 5.230 | 4.420 | 4.805 | 98,464 | -0.16(-3.32%) |
Oct 04, 2024 | 5.450 | 5.477 | 4.730 | 4.970 | 40,877 | -0.43(-7.96%) |
Oct 03, 2024 | 5.900 | 5.921 | 5.370 | 5.400 | 49,618 | -0.48(-8.16%) |
Oct 02, 2024 | 5.810 | 5.890 | 5.760 | 5.880 | 12,435 | +0.12(+1.99%) |
Oct 01, 2024 | 5.530 | 5.830 | 5.203 | 5.765 | 51,872 | +0.21(+3.87%) |
Sep 30, 2024 | 5.400 | 5.670 | 5.320 | 5.550 | 20,390 | +0.13(+2.40%) |
Sep 27, 2024 | 5.270 | 5.541 | 5.180 | 5.420 | 14,524 | +0.25(+4.84%) |
Sep 26, 2024 | 5.770 | 5.851 | 5.130 | 5.170 | 50,022 | -0.47(-8.41%) |
Sep 25, 2024 | 6.090 | 6.469 | 5.490 | 5.645 | 93,189 | -0.35(-5.92%) |
Sep 24, 2024 | 6.500 | 6.720 | 5.298 | 6.000 | 120,707 | -0.49(-7.55%) |
Sep 23, 2024 | 6.710 | 6.890 | 6.240 | 6.490 | 49,912 | -0.40(-5.81%) |
Sep 20, 2024 | 7.030 | 7.030 | 6.680 | 6.890 | 13,806 | -0.09(-1.29%) |
Sep 19, 2024 | 7.150 | 7.195 | 6.595 | 6.980 | 31,363 | -0.12(-1.69%) |
Sep 18, 2024 | 7.500 | 7.823 | 6.862 | 7.100 | 69,160 | -0.27(-3.66%) |
Sep 17, 2024 | 7.830 | 7.830 | 6.510 | 7.370 | 82,169 | -0.65(-8.11%) |
Sep 16, 2024 | 8.000 | 8.600 | 7.436 | 8.020 | 24,418 | +0.28(+3.62%) |
Sep 13, 2024 | 7.686 | 8.300 | 7.112 | 7.740 | 50,372 | +0.54(+7.50%) |
Sep 12, 2024 | 7.358 | 7.700 | 7.042 | 7.200 | 14,804 | -0.40(-5.26%) |
Sep 11, 2024 | 8.302 | 8.302 | 7.498 | 7.600 | 16,110 | -0.57(-6.98%) |
Sep 10, 2024 | 7.874 | 8.462 | 7.874 | 8.170 | 2,785 | +0.06(+0.74%) |
Sep 09, 2024 | 9.300 | 9.400 | 7.856 | 8.110 | 17,545 | -0.90(-9.99%) |
Sep 06, 2024 | 9.100 | 9.488 | 8.700 | 9.010 | 4,596 | +0.34(+3.90%) |
Sep 05, 2024 | 9.200 | 9.400 | 8.648 | 8.672 | 1,138 | -0.33(-3.64%) |
Sep 04, 2024 | 9.280 | 9.532 | 8.852 | 9.000 | 8,467 | -0.54(-5.66%) |
Sep 03, 2024 | 9.900 | 9.900 | 9.248 | 9.540 | 4,367 | -0.24(-2.45%) |
Aug 30, 2024 | 9.200 | 10.20 | 8.962 | 9.780 | 7,034 | +0.58(+6.30%) |
Aug 29, 2024 | 8.600 | 9.600 | 8.446 | 9.200 | 9,699 | +0.50(+5.75%) |
Aug 28, 2024 | 8.600 | 8.700 | 8.300 | 8.700 | 6,733 | +0.12(+1.42%) |
Aug 27, 2024 | 8.600 | 8.600 | 8.060 | 8.578 | 9,092 | -0.14(-1.65%) |
Aug 26, 2024 | 8.000 | 8.800 | 7.828 | 8.722 | 9,572 | +0.72(+9.02%) |
Aug 23, 2024 | 8.000 | 8.000 | 7.600 | 8.000 | 4,317 | +0.40(+5.26%) |
Aug 22, 2024 | 8.140 | 8.140 | 7.600 | 7.600 | 4,118 | -0.35(-4.45%) |
Aug 21, 2024 | 8.400 | 8.358 | 7.610 | 7.954 | 4,394 | -0.44(-5.29%) |
Aug 20, 2024 | 7.500 | 8.580 | 7.220 | 8.398 | 32,611 | +1.04(+14.17%) |
Aug 19, 2024 | 7.398 | 7.548 | 7.042 | 7.356 | 4,740 | +0.01(+0.16%) |
Aug 16, 2024 | 7.010 | 7.526 | 7.010 | 7.344 | 4,902 | +0.11(+1.46%) |
Aug 15, 2024 | 7.600 | 7.700 | 7.084 | 7.238 | 3,940 | -0.15(-2.08%) |
Aug 14, 2024 | 7.580 | 7.580 | 7.140 | 7.392 | 2,448 | -0.09(-1.18%) |
Aug 13, 2024 | 7.200 | 7.600 | 7.102 | 7.480 | 3,644 | +0.32(+4.41%) |
Aug 12, 2024 | 7.080 | 7.780 | 7.010 | 7.164 | 1,155 | -0.13(-1.81%) |
Aug 09, 2024 | 7.580 | 7.600 | 7.150 | 7.296 | 2,106 | -0.20(-2.69%) |
Aug 08, 2024 | 7.600 | 7.800 | 7.200 | 7.498 | 2,744 | +0.06(+0.83%) |
Aug 07, 2024 | 7.200 | 7.580 | 7.000 | 7.436 | 4,118 | +0.35(+4.91%) |
Aug 06, 2024 | 6.996 | 7.884 | 6.802 | 7.088 | 4,684 | +0.09(+1.29%) |
Aug 05, 2024 | 7.140 | 7.338 | 6.712 | 6.998 | 8,618 | -0.35(-4.71%) |
Aug 02, 2024 | 7.100 | 7.800 | 7.100 | 7.344 | 2,484 | -0.21(-2.83%) |