Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.500 | 5.510 | 5.470 | 5.510 | 88,595 | +0.02(+0.36%) |
Oct 17, 2024 | 5.460 | 5.500 | 5.440 | 5.490 | 76,675 | +0.03(+0.46%) |
Oct 16, 2024 | 5.370 | 5.465 | 5.370 | 5.465 | 57,582 | +0.14(+2.63%) |
Oct 15, 2024 | 5.370 | 5.390 | 5.310 | 5.325 | 87,174 | +0.18(+3.59%) |
Oct 14, 2024 | 5.110 | 5.160 | 5.110 | 5.141 | 23,539 | +0.00(+0.01%) |
Oct 11, 2024 | 5.090 | 5.140 | 5.080 | 5.140 | 91,515 | -0.02(-0.39%) |
Oct 10, 2024 | 5.090 | 5.190 | 5.022 | 5.160 | 55,916 | +0.01(+0.19%) |
Oct 09, 2024 | 5.080 | 5.150 | 5.042 | 5.150 | 72,215 | +0.07(+1.38%) |
Oct 08, 2024 | 5.010 | 5.080 | 5.010 | 5.080 | 44,659 | +0.13(+2.63%) |
Oct 07, 2024 | 5.010 | 5.010 | 4.940 | 4.950 | 206,444 | -0.03(-0.61%) |
Oct 04, 2024 | 4.920 | 5.000 | 4.920 | 4.980 | 64,457 | +0.09(+1.84%) |
Oct 03, 2024 | 4.950 | 5.000 | 4.876 | 4.890 | 89,036 | -0.10(-2.06%) |
Oct 02, 2024 | 5.020 | 5.058 | 4.961 | 4.993 | 158,188 | -0.12(-2.29%) |
Oct 01, 2024 | 5.480 | 5.480 | 5.100 | 5.110 | 156,853 | -0.33(-6.15%) |
Sep 30, 2024 | 5.460 | 5.470 | 5.420 | 5.445 | 57,530 | -0.14(-2.59%) |
Sep 27, 2024 | 5.600 | 5.620 | 5.590 | 5.590 | 114,140 | +0.07(+1.27%) |
Sep 26, 2024 | 5.530 | 5.540 | 5.500 | 5.520 | 125,581 | +0.12(+2.22%) |
Sep 25, 2024 | 5.470 | 5.474 | 5.400 | 5.400 | 35,447 | +0.01(+0.19%) |
Sep 24, 2024 | 5.360 | 5.410 | 5.360 | 5.390 | 161,570 | -0.01(-0.19%) |
Sep 23, 2024 | 5.410 | 5.430 | 5.380 | 5.400 | 136,332 | -0.05(-0.92%) |
Sep 20, 2024 | 5.490 | 5.500 | 5.450 | 5.450 | 80,609 | -0.01(-0.18%) |
Sep 19, 2024 | 5.500 | 5.500 | 5.410 | 5.460 | 109,227 | +0.07(+1.30%) |
Sep 18, 2024 | 5.410 | 5.450 | 5.380 | 5.390 | 137,996 | +0.04(+0.75%) |
Sep 17, 2024 | 5.390 | 5.430 | 5.290 | 5.350 | 130,080 | +0.11(+2.10%) |
Sep 16, 2024 | 5.240 | 5.240 | 5.210 | 5.240 | 94,492 | +0.06(+1.16%) |
Sep 13, 2024 | 5.160 | 5.190 | 5.150 | 5.180 | 105,171 | +0.12(+2.37%) |
Sep 12, 2024 | 5.050 | 5.070 | 4.970 | 5.060 | 33,472 | +0.01(+0.20%) |
Sep 11, 2024 | 4.990 | 5.050 | 4.970 | 5.050 | 107,657 | +0.07(+1.41%) |
Sep 10, 2024 | 4.940 | 4.984 | 4.933 | 4.980 | 79,293 | +0.03(+0.61%) |
Sep 09, 2024 | 4.920 | 4.960 | 4.910 | 4.950 | 109,732 | +0.10(+2.06%) |
Sep 06, 2024 | 4.900 | 4.960 | 4.840 | 4.850 | 29,509 | -0.11(-2.22%) |
Sep 05, 2024 | 4.990 | 5.000 | 4.912 | 4.960 | 120,919 | +0.16(+3.33%) |
Sep 04, 2024 | 4.800 | 4.840 | 4.790 | 4.800 | 60,235 | +0.05(+1.05%) |
Sep 03, 2024 | 4.720 | 4.780 | 4.691 | 4.750 | 21,037 | +0.03(+0.63%) |
Aug 30, 2024 | 4.760 | 4.770 | 4.710 | 4.720 | 38,343 | +0.00(+0.00%) |
Aug 29, 2024 | 4.740 | 4.780 | 4.720 | 4.720 | 38,911 | -0.02(-0.42%) |
Aug 28, 2024 | 4.760 | 4.765 | 4.720 | 4.740 | 38,524 | -0.05(-1.15%) |
Aug 27, 2024 | 4.770 | 4.800 | 4.750 | 4.795 | 122,000 | +0.14(+3.01%) |
Aug 26, 2024 | 4.610 | 4.705 | 4.610 | 4.655 | 26,529 | -0.02(-0.53%) |
Aug 23, 2024 | 4.600 | 4.700 | 4.600 | 4.680 | 132,884 | +0.14(+3.08%) |
Aug 22, 2024 | 4.580 | 4.580 | 4.530 | 4.540 | 78,167 | +0.05(+1.12%) |
Aug 21, 2024 | 4.490 | 4.500 | 4.470 | 4.490 | 28,786 | +0.04(+0.90%) |
Aug 20, 2024 | 4.460 | 4.480 | 4.411 | 4.450 | 103,084 | +0.05(+1.14%) |
Aug 19, 2024 | 4.400 | 4.425 | 4.370 | 4.400 | 59,093 | +0.04(+0.92%) |
Aug 16, 2024 | 4.330 | 4.370 | 4.320 | 4.360 | 39,939 | +0.03(+0.58%) |
Aug 15, 2024 | 4.290 | 4.350 | 4.290 | 4.335 | 36,740 | +0.09(+2.22%) |
Aug 14, 2024 | 4.250 | 4.260 | 4.240 | 4.241 | 24,079 | +0.01(+0.26%) |
Aug 13, 2024 | 4.190 | 4.240 | 4.190 | 4.230 | 30,873 | +0.02(+0.48%) |
Aug 12, 2024 | 4.230 | 4.240 | 4.200 | 4.210 | 20,291 | -0.03(-0.71%) |
Aug 09, 2024 | 4.170 | 4.240 | 4.170 | 4.240 | 74,368 | +0.09(+2.17%) |
Aug 08, 2024 | 4.100 | 4.170 | 4.100 | 4.150 | 37,612 | +0.08(+1.96%) |
Aug 07, 2024 | 4.160 | 4.170 | 4.070 | 4.070 | 46,755 | -0.07(-1.68%) |
Aug 06, 2024 | 4.110 | 4.180 | 4.100 | 4.140 | 65,107 | -0.01(-0.24%) |
Aug 05, 2024 | 4.060 | 4.190 | 4.060 | 4.150 | 98,344 | -0.09(-2.12%) |
Aug 02, 2024 | 4.230 | 4.260 | 4.170 | 4.240 | 101,312 | +0.17(+4.18%) |