Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.730 | 4.930 | 4.675 | 4.910 | 650,424 | +0.17(+3.70%) |
Oct 17, 2024 | 4.900 | 4.900 | 4.715 | 4.735 | 396,027 | -0.17(-3.37%) |
Oct 16, 2024 | 4.840 | 4.980 | 4.804 | 4.900 | 494,451 | +0.10(+2.08%) |
Oct 15, 2024 | 4.780 | 4.875 | 4.680 | 4.800 | 1,006,028 | -0.01(-0.21%) |
Oct 14, 2024 | 5.070 | 5.300 | 4.770 | 4.810 | 5,599,855 | +0.37(+8.33%) |
Oct 11, 2024 | 4.410 | 4.450 | 4.370 | 4.440 | 245,951 | +0.03(+0.68%) |
Oct 10, 2024 | 4.420 | 4.440 | 4.350 | 4.410 | 222,504 | -0.06(-1.34%) |
Oct 09, 2024 | 4.500 | 4.500 | 4.390 | 4.470 | 230,695 | -0.02(-0.45%) |
Oct 08, 2024 | 4.520 | 4.565 | 4.480 | 4.490 | 179,398 | -0.01(-0.22%) |
Oct 07, 2024 | 4.600 | 4.630 | 4.470 | 4.500 | 242,322 | -0.13(-2.81%) |
Oct 04, 2024 | 4.530 | 4.710 | 4.520 | 4.630 | 426,055 | +0.13(+2.89%) |
Oct 03, 2024 | 4.550 | 4.570 | 4.463 | 4.500 | 281,906 | -0.09(-1.96%) |
Oct 02, 2024 | 4.530 | 4.610 | 4.486 | 4.590 | 310,870 | +0.05(+1.10%) |
Oct 01, 2024 | 4.690 | 4.735 | 4.528 | 4.540 | 415,946 | -0.15(-3.20%) |
Sep 30, 2024 | 4.630 | 4.730 | 4.610 | 4.690 | 397,488 | +0.02(+0.43%) |
Sep 27, 2024 | 4.820 | 4.885 | 4.650 | 4.670 | 442,535 | -0.07(-1.48%) |
Sep 26, 2024 | 4.860 | 4.940 | 4.710 | 4.740 | 320,189 | -0.11(-2.27%) |
Sep 25, 2024 | 4.970 | 5.130 | 4.830 | 4.850 | 503,194 | -0.11(-2.22%) |
Sep 24, 2024 | 4.760 | 5.040 | 4.610 | 4.960 | 907,467 | +0.21(+4.42%) |
Sep 23, 2024 | 4.650 | 4.770 | 4.570 | 4.750 | 780,685 | +0.14(+3.04%) |
Sep 20, 2024 | 4.600 | 4.655 | 4.555 | 4.610 | 670,432 | -0.04(-0.86%) |
Sep 19, 2024 | 4.500 | 4.710 | 4.430 | 4.650 | 1,842,135 | -0.30(-6.06%) |
Sep 18, 2024 | 4.950 | 5.005 | 4.875 | 4.950 | 593,268 | +0.01(+0.20%) |
Sep 17, 2024 | 5.120 | 5.120 | 4.870 | 4.940 | 668,035 | -0.14(-2.76%) |
Sep 16, 2024 | 5.140 | 5.140 | 4.990 | 5.080 | 425,799 | -0.02(-0.39%) |
Sep 13, 2024 | 5.040 | 5.105 | 5.020 | 5.100 | 498,506 | +0.11(+2.20%) |
Sep 12, 2024 | 4.970 | 5.050 | 4.850 | 4.990 | 476,899 | +0.07(+1.42%) |
Sep 11, 2024 | 4.960 | 5.010 | 4.850 | 4.920 | 470,136 | -0.06(-1.20%) |
Sep 10, 2024 | 5.030 | 5.050 | 4.925 | 4.980 | 411,963 | -0.04(-0.80%) |
Sep 09, 2024 | 5.020 | 5.150 | 4.990 | 5.020 | 544,009 | +0.00(+0.00%) |
Sep 06, 2024 | 5.080 | 5.120 | 4.915 | 5.020 | 469,217 | -0.06(-1.18%) |
Sep 05, 2024 | 5.070 | 5.125 | 4.990 | 5.080 | 435,509 | +0.00(+0.00%) |
Sep 04, 2024 | 5.000 | 5.100 | 4.962 | 5.080 | 532,249 | +0.00(+0.00%) |
Sep 03, 2024 | 5.280 | 5.350 | 5.060 | 5.080 | 569,952 | -0.21(-3.97%) |
Aug 30, 2024 | 5.290 | 5.305 | 5.170 | 5.290 | 600,778 | +0.07(+1.34%) |
Aug 29, 2024 | 5.280 | 5.325 | 5.220 | 5.220 | 336,447 | -0.05(-0.95%) |
Aug 28, 2024 | 5.350 | 5.360 | 5.210 | 5.270 | 268,700 | -0.08(-1.50%) |
Aug 27, 2024 | 5.460 | 5.480 | 5.320 | 5.350 | 349,324 | -0.14(-2.55%) |
Aug 26, 2024 | 5.500 | 5.525 | 5.400 | 5.490 | 626,847 | +0.03(+0.55%) |
Aug 23, 2024 | 5.350 | 5.480 | 5.310 | 5.460 | 478,863 | +0.16(+3.02%) |
Aug 22, 2024 | 5.400 | 5.440 | 5.230 | 5.300 | 306,814 | -0.10(-1.85%) |
Aug 21, 2024 | 5.300 | 5.440 | 5.300 | 5.400 | 343,755 | +0.12(+2.27%) |
Aug 20, 2024 | 5.350 | 5.390 | 5.215 | 5.280 | 327,778 | -0.07(-1.31%) |
Aug 19, 2024 | 5.200 | 5.370 | 5.200 | 5.350 | 582,427 | +0.15(+2.88%) |
Aug 16, 2024 | 5.210 | 5.220 | 5.080 | 5.200 | 602,051 | +0.03(+0.58%) |
Aug 15, 2024 | 5.140 | 5.210 | 5.110 | 5.170 | 825,023 | +0.05(+0.98%) |
Aug 14, 2024 | 5.110 | 5.145 | 5.050 | 5.120 | 361,056 | +0.01(+0.20%) |
Aug 13, 2024 | 5.140 | 5.220 | 5.065 | 5.110 | 573,690 | -0.02(-0.39%) |
Aug 12, 2024 | 5.210 | 5.250 | 5.115 | 5.130 | 490,679 | -0.06(-1.16%) |
Aug 09, 2024 | 5.340 | 5.340 | 5.165 | 5.190 | 469,599 | -0.12(-2.26%) |
Aug 08, 2024 | 5.240 | 5.350 | 5.160 | 5.310 | 520,418 | +0.11(+2.12%) |
Aug 07, 2024 | 5.390 | 5.390 | 5.190 | 5.200 | 545,628 | -0.11(-2.07%) |
Aug 06, 2024 | 5.320 | 5.400 | 5.270 | 5.310 | 477,076 | +0.00(+0.00%) |
Aug 05, 2024 | 5.190 | 5.350 | 5.120 | 5.310 | 923,275 | -0.09(-1.67%) |
Aug 02, 2024 | 5.550 | 5.560 | 5.370 | 5.400 | 885,375 | -0.24(-4.26%) |