Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.000 | 5.090 | 4.870 | 4.910 | 1,985,427 | -0.01(-0.20%) |
Oct 17, 2024 | 5.030 | 5.040 | 4.815 | 4.920 | 2,000,957 | -0.11(-2.19%) |
Oct 16, 2024 | 5.140 | 5.220 | 4.940 | 5.030 | 1,896,829 | -0.03(-0.59%) |
Oct 15, 2024 | 5.270 | 5.270 | 4.940 | 5.060 | 2,260,758 | -0.21(-3.98%) |
Oct 14, 2024 | 5.420 | 5.460 | 5.250 | 5.270 | 1,494,824 | -0.16(-2.95%) |
Oct 11, 2024 | 5.110 | 5.580 | 5.060 | 5.430 | 2,768,504 | +0.29(+5.64%) |
Oct 10, 2024 | 5.090 | 5.180 | 4.990 | 5.140 | 1,567,330 | +0.01(+0.19%) |
Oct 09, 2024 | 5.400 | 5.430 | 5.115 | 5.130 | 3,017,119 | -0.33(-6.04%) |
Oct 08, 2024 | 5.490 | 5.610 | 5.380 | 5.460 | 1,720,766 | -0.14(-2.50%) |
Oct 07, 2024 | 5.930 | 5.980 | 5.479 | 5.600 | 3,014,565 | -0.27(-4.60%) |
Oct 04, 2024 | 5.700 | 6.000 | 5.500 | 5.870 | 3,553,644 | +0.31(+5.58%) |
Oct 03, 2024 | 5.510 | 5.750 | 5.370 | 5.560 | 3,177,958 | -0.05(-0.89%) |
Oct 02, 2024 | 5.060 | 5.620 | 4.980 | 5.610 | 3,940,123 | +0.44(+8.51%) |
Oct 01, 2024 | 5.320 | 5.370 | 5.080 | 5.170 | 3,099,440 | -0.17(-3.18%) |
Sep 30, 2024 | 5.300 | 5.570 | 5.180 | 5.340 | 3,919,694 | +0.04(+0.75%) |
Sep 27, 2024 | 5.460 | 5.570 | 5.200 | 5.300 | 4,073,808 | +0.09(+1.73%) |
Sep 26, 2024 | 4.830 | 5.288 | 4.695 | 5.210 | 4,767,280 | +0.55(+11.80%) |
Sep 25, 2024 | 4.680 | 4.890 | 4.640 | 4.660 | 2,327,809 | +0.02(+0.43%) |
Sep 24, 2024 | 4.550 | 4.730 | 4.515 | 4.640 | 1,633,308 | +0.13(+2.88%) |
Sep 23, 2024 | 4.670 | 4.670 | 4.470 | 4.510 | 1,415,705 | -0.16(-3.43%) |
Sep 20, 2024 | 4.710 | 4.780 | 4.599 | 4.670 | 1,337,840 | -0.05(-1.06%) |
Sep 19, 2024 | 4.890 | 4.985 | 4.703 | 4.720 | 2,029,942 | +0.09(+1.94%) |
Sep 18, 2024 | 4.680 | 4.960 | 4.580 | 4.630 | 2,207,690 | -0.05(-1.07%) |
Sep 17, 2024 | 4.640 | 4.790 | 4.620 | 4.680 | 1,592,866 | +0.11(+2.41%) |
Sep 16, 2024 | 4.730 | 4.730 | 4.520 | 4.570 | 2,131,350 | -0.20(-4.19%) |
Sep 13, 2024 | 4.580 | 4.770 | 4.580 | 4.770 | 1,890,840 | +0.20(+4.38%) |
Sep 12, 2024 | 4.630 | 4.730 | 4.555 | 4.570 | 1,872,148 | -0.05(-1.08%) |
Sep 11, 2024 | 4.430 | 4.630 | 4.350 | 4.620 | 2,028,549 | +0.19(+4.29%) |
Sep 10, 2024 | 4.380 | 4.465 | 4.280 | 4.430 | 1,465,772 | +0.07(+1.61%) |
Sep 09, 2024 | 4.200 | 4.455 | 4.180 | 4.360 | 1,969,421 | +0.20(+4.81%) |
Sep 06, 2024 | 4.390 | 4.400 | 4.120 | 4.160 | 2,960,807 | -0.21(-4.81%) |
Sep 05, 2024 | 4.370 | 4.470 | 4.290 | 4.370 | 2,353,803 | +0.00(+0.00%) |
Sep 04, 2024 | 4.460 | 4.561 | 4.250 | 4.370 | 2,733,843 | -0.11(-2.46%) |
Sep 03, 2024 | 4.900 | 4.930 | 4.440 | 4.480 | 3,281,877 | -0.46(-9.31%) |
Aug 30, 2024 | 4.820 | 5.050 | 4.810 | 4.940 | 2,325,358 | +0.14(+2.92%) |
Aug 29, 2024 | 4.760 | 4.880 | 4.695 | 4.800 | 2,821,471 | +0.12(+2.56%) |
Aug 28, 2024 | 4.930 | 4.930 | 4.640 | 4.680 | 4,131,885 | -0.22(-4.49%) |
Aug 27, 2024 | 5.200 | 5.260 | 4.900 | 4.900 | 3,794,555 | -0.41(-7.72%) |
Aug 26, 2024 | 5.280 | 5.400 | 5.040 | 5.310 | 3,129,317 | +0.01(+0.19%) |
Aug 23, 2024 | 5.200 | 5.390 | 5.005 | 5.300 | 4,920,833 | +0.12(+2.32%) |
Aug 22, 2024 | 5.180 | 5.390 | 5.120 | 5.180 | 4,951,748 | +0.01(+0.19%) |
Aug 21, 2024 | 5.030 | 5.220 | 4.970 | 5.170 | 3,674,909 | +0.19(+3.82%) |
Aug 20, 2024 | 5.170 | 5.240 | 4.910 | 4.980 | 4,632,900 | -0.22(-4.23%) |
Aug 19, 2024 | 5.230 | 5.230 | 5.020 | 5.200 | 6,033,149 | +0.04(+0.78%) |
Aug 16, 2024 | 5.090 | 5.740 | 5.070 | 5.160 | 9,532,014 | +0.26(+5.31%) |
Aug 15, 2024 | 4.960 | 5.120 | 4.805 | 4.900 | 5,190,013 | +0.03(+0.62%) |
Aug 14, 2024 | 5.000 | 5.130 | 4.780 | 4.870 | 4,849,843 | -0.05(-1.02%) |
Aug 13, 2024 | 5.100 | 5.480 | 4.850 | 4.920 | 9,733,851 | -0.14(-2.77%) |
Aug 12, 2024 | 4.640 | 5.140 | 4.600 | 5.060 | 7,625,019 | +0.44(+9.52%) |
Aug 09, 2024 | 4.860 | 4.900 | 4.565 | 4.620 | 7,288,817 | -0.19(-3.95%) |
Aug 08, 2024 | 5.000 | 5.050 | 4.740 | 4.810 | 8,895,352 | -0.10(-2.04%) |
Aug 07, 2024 | 4.930 | 5.120 | 4.630 | 4.910 | 14,577,792 | +0.02(+0.41%) |
Aug 06, 2024 | 6.900 | 7.230 | 4.820 | 4.890 | 34,633,016 | -5.70(-53.82%) |
Aug 05, 2024 | 9.000 | 10.90 | 8.910 | 10.59 | 6,296,995 | -0.10(-0.94%) |
Aug 02, 2024 | 10.50 | 11.04 | 10.16 | 10.69 | 5,192,207 | -0.42(-3.78%) |