Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 4.830 | 4.910 | 4.720 | 4.820 | 498,822 | -0.02(-0.41%) |
Oct 28, 2024 | 4.860 | 5.070 | 4.730 | 4.840 | 484,066 | +0.15(+3.20%) |
Oct 25, 2024 | 4.930 | 5.040 | 4.680 | 4.690 | 498,993 | -0.24(-4.87%) |
Oct 24, 2024 | 5.130 | 5.190 | 4.930 | 4.930 | 419,375 | -0.15(-2.95%) |
Oct 23, 2024 | 5.280 | 5.290 | 5.000 | 5.080 | 301,321 | -0.23(-4.33%) |
Oct 22, 2024 | 5.350 | 5.380 | 5.180 | 5.310 | 284,512 | -0.05(-0.93%) |
Oct 21, 2024 | 5.340 | 5.390 | 5.180 | 5.360 | 503,915 | +0.02(+0.37%) |
Oct 18, 2024 | 5.300 | 5.405 | 5.220 | 5.340 | 300,548 | +0.05(+0.95%) |
Oct 17, 2024 | 5.380 | 5.440 | 5.200 | 5.290 | 342,843 | -0.08(-1.49%) |
Oct 16, 2024 | 5.370 | 5.435 | 5.310 | 5.370 | 268,594 | +0.05(+0.94%) |
Oct 15, 2024 | 5.200 | 5.410 | 5.140 | 5.320 | 480,255 | +0.12(+2.31%) |
Oct 14, 2024 | 5.210 | 5.250 | 5.110 | 5.200 | 412,079 | -0.06(-1.14%) |
Oct 11, 2024 | 5.080 | 5.440 | 5.080 | 5.260 | 450,177 | +0.18(+3.54%) |
Oct 10, 2024 | 5.130 | 5.190 | 5.010 | 5.080 | 308,705 | -0.15(-2.87%) |
Oct 09, 2024 | 5.160 | 5.240 | 5.100 | 5.230 | 196,913 | +0.05(+0.97%) |
Oct 08, 2024 | 5.260 | 5.290 | 5.160 | 5.180 | 244,692 | -0.06(-1.15%) |
Oct 07, 2024 | 5.300 | 5.340 | 5.160 | 5.240 | 333,810 | -0.10(-1.87%) |
Oct 04, 2024 | 5.420 | 5.480 | 5.260 | 5.340 | 212,090 | +0.06(+1.14%) |
Oct 03, 2024 | 5.410 | 5.410 | 5.220 | 5.280 | 349,909 | -0.17(-3.12%) |
Oct 02, 2024 | 5.390 | 5.530 | 5.290 | 5.450 | 372,735 | +0.04(+0.74%) |
Oct 01, 2024 | 5.820 | 5.820 | 5.380 | 5.410 | 393,648 | -0.39(-6.72%) |
Sep 30, 2024 | 5.700 | 5.870 | 5.700 | 5.800 | 462,287 | +0.03(+0.52%) |
Sep 27, 2024 | 5.910 | 6.070 | 5.740 | 5.770 | 632,633 | -0.03(-0.52%) |
Sep 26, 2024 | 5.450 | 5.850 | 5.390 | 5.800 | 889,784 | +0.46(+8.61%) |
Sep 25, 2024 | 5.430 | 5.430 | 5.150 | 5.340 | 530,748 | -0.09(-1.66%) |
Sep 24, 2024 | 5.200 | 5.470 | 5.140 | 5.430 | 676,208 | +0.14(+2.65%) |
Sep 23, 2024 | 5.490 | 5.490 | 5.211 | 5.290 | 637,292 | -0.15(-2.76%) |
Sep 20, 2024 | 5.600 | 5.600 | 5.385 | 5.440 | 858,612 | -0.16(-2.86%) |
Sep 19, 2024 | 5.690 | 5.810 | 5.530 | 5.600 | 658,814 | +0.12(+2.19%) |
Sep 18, 2024 | 5.450 | 5.840 | 5.380 | 5.480 | 1,301,707 | +0.27(+5.18%) |
Sep 17, 2024 | 5.030 | 5.540 | 5.030 | 5.210 | 752,500 | +0.20(+3.99%) |
Sep 16, 2024 | 5.150 | 5.150 | 4.950 | 5.010 | 519,714 | -0.11(-2.15%) |
Sep 13, 2024 | 5.120 | 5.330 | 5.075 | 5.120 | 491,882 | +0.06(+1.19%) |
Sep 12, 2024 | 5.210 | 5.415 | 5.050 | 5.060 | 402,312 | -0.11(-2.13%) |
Sep 11, 2024 | 5.220 | 5.230 | 4.970 | 5.170 | 415,655 | -0.05(-0.96%) |
Sep 10, 2024 | 5.210 | 5.390 | 5.120 | 5.220 | 496,338 | +0.03(+0.58%) |
Sep 09, 2024 | 5.370 | 5.460 | 5.105 | 5.190 | 571,371 | -0.14(-2.63%) |
Sep 06, 2024 | 5.430 | 5.440 | 5.130 | 5.330 | 617,313 | -0.12(-2.20%) |
Sep 05, 2024 | 5.710 | 5.710 | 5.450 | 5.450 | 587,519 | -0.25(-4.39%) |
Sep 04, 2024 | 5.700 | 5.810 | 5.532 | 5.700 | 395,033 | -0.02(-0.35%) |
Sep 03, 2024 | 6.070 | 6.130 | 5.670 | 5.720 | 502,430 | -0.45(-7.29%) |
Aug 30, 2024 | 6.330 | 6.350 | 6.150 | 6.170 | 346,431 | -0.10(-1.59%) |
Aug 29, 2024 | 6.320 | 6.470 | 6.230 | 6.270 | 362,455 | +0.00(+0.00%) |
Aug 28, 2024 | 6.100 | 6.390 | 6.000 | 6.270 | 361,976 | +0.13(+2.12%) |
Aug 27, 2024 | 6.210 | 6.230 | 6.100 | 6.140 | 362,517 | -0.14(-2.23%) |
Aug 26, 2024 | 6.420 | 6.510 | 6.180 | 6.280 | 492,717 | -0.14(-2.18%) |
Aug 23, 2024 | 6.310 | 6.650 | 6.280 | 6.420 | 581,793 | +0.22(+3.55%) |
Aug 22, 2024 | 6.450 | 6.520 | 6.105 | 6.200 | 360,530 | -0.25(-3.88%) |
Aug 21, 2024 | 6.330 | 6.520 | 6.190 | 6.450 | 628,037 | +0.15(+2.38%) |
Aug 20, 2024 | 6.380 | 6.500 | 6.260 | 6.300 | 530,964 | -0.08(-1.25%) |
Aug 19, 2024 | 6.350 | 6.430 | 6.180 | 6.380 | 460,981 | +0.20(+3.24%) |
Aug 16, 2024 | 6.320 | 6.680 | 6.160 | 6.180 | 804,689 | +0.20(+3.34%) |
Aug 15, 2024 | 5.660 | 6.045 | 5.580 | 5.980 | 874,838 | +0.51(+9.32%) |
Aug 14, 2024 | 6.090 | 6.138 | 5.360 | 5.470 | 883,635 | -0.60(-9.88%) |
Aug 13, 2024 | 5.800 | 6.180 | 5.672 | 6.070 | 680,060 | +0.38(+6.68%) |
Aug 12, 2024 | 5.810 | 5.940 | 5.565 | 5.690 | 986,007 | -0.10(-1.73%) |
Aug 09, 2024 | 6.280 | 6.330 | 5.770 | 5.790 | 1,105,725 | -0.53(-8.39%) |
Aug 08, 2024 | 6.620 | 6.660 | 6.120 | 6.320 | 1,118,542 | -0.18(-2.77%) |
Aug 07, 2024 | 6.450 | 6.735 | 5.402 | 6.500 | 3,524,702 | -0.16(-2.40%) |
Aug 06, 2024 | 6.400 | 6.750 | 6.240 | 6.660 | 711,078 | +0.33(+5.21%) |
Aug 05, 2024 | 6.140 | 6.410 | 5.980 | 6.330 | 1,316,608 | -0.27(-4.09%) |
Aug 02, 2024 | 6.280 | 6.680 | 5.940 | 6.600 | 967,003 | +0.01(+0.15%) |