Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 4.930 | 5.020 | 4.860 | 4.980 | 163,308 | +0.07(+1.43%) |
Oct 16, 2024 | 5.030 | 5.050 | 4.900 | 4.910 | 134,204 | -0.05(-1.01%) |
Oct 15, 2024 | 4.860 | 4.960 | 4.830 | 4.960 | 366,564 | +0.16(+3.33%) |
Oct 11, 2024 | 4.800 | 0 | +0.04(+0.84%) | |||
Oct 10, 2024 | 4.680 | 4.800 | 4.610 | 4.760 | 302,953 | +0.11(+2.37%) |
Oct 09, 2024 | 4.570 | 4.650 | 4.490 | 4.650 | 286,978 | +0.04(+0.87%) |
Oct 08, 2024 | 4.540 | 4.630 | 4.500 | 4.610 | 210,864 | +0.06(+1.32%) |
Oct 07, 2024 | 4.670 | 4.740 | 4.500 | 4.550 | 464,891 | -0.12(-2.57%) |
Oct 04, 2024 | 4.950 | 4.980 | 4.640 | 4.670 | 352,521 | -0.26(-5.27%) |
Oct 03, 2024 | 5.470 | 5.470 | 4.900 | 4.930 | 535,836 | -0.72(-12.74%) |
Oct 02, 2024 | 5.550 | 5.680 | 5.500 | 5.650 | 172,814 | +0.03(+0.53%) |
Oct 01, 2024 | 5.620 | 5.670 | 5.540 | 5.620 | 227,301 | +0.05(+0.90%) |
Sep 30, 2024 | 5.600 | 5.640 | 5.420 | 5.570 | 237,505 | -0.12(-2.11%) |
Sep 27, 2024 | 5.860 | 5.920 | 5.650 | 5.690 | 194,359 | -0.19(-3.23%) |
Sep 26, 2024 | 5.910 | 6.020 | 5.820 | 5.880 | 254,520 | +0.03(+0.51%) |
Sep 25, 2024 | 5.850 | 5.910 | 5.800 | 5.850 | 102,782 | -0.01(-0.17%) |
Sep 24, 2024 | 5.730 | 5.910 | 5.610 | 5.860 | 159,996 | +0.18(+3.17%) |
Sep 23, 2024 | 5.780 | 5.870 | 5.670 | 5.680 | 131,886 | -0.07(-1.22%) |
Sep 20, 2024 | 5.850 | 5.970 | 5.730 | 5.750 | 356,915 | -0.01(-0.17%) |
Sep 19, 2024 | 5.840 | 5.880 | 5.700 | 5.760 | 156,777 | +0.10(+1.77%) |
Sep 18, 2024 | 5.800 | 6.020 | 5.650 | 5.660 | 244,652 | -0.11(-1.91%) |
Sep 17, 2024 | 5.850 | 5.920 | 5.760 | 5.770 | 144,757 | -0.09(-1.54%) |
Sep 16, 2024 | 6.110 | 6.110 | 5.840 | 5.860 | 187,951 | -0.25(-4.09%) |
Sep 13, 2024 | 6.080 | 6.200 | 6.020 | 6.110 | 250,047 | +0.14(+2.35%) |
Sep 12, 2024 | 5.530 | 6.030 | 5.530 | 5.970 | 229,109 | +0.56(+10.35%) |
Sep 11, 2024 | 5.210 | 5.430 | 5.150 | 5.410 | 108,146 | +0.16(+3.05%) |
Sep 10, 2024 | 5.080 | 5.250 | 5.000 | 5.250 | 200,539 | +0.19(+3.75%) |
Sep 09, 2024 | 5.060 | 5.140 | 5.000 | 5.060 | 183,641 | +0.06(+1.20%) |
Sep 06, 2024 | 5.170 | 5.190 | 4.950 | 5.000 | 201,808 | -0.18(-3.47%) |
Sep 05, 2024 | 5.370 | 5.420 | 5.180 | 5.180 | 171,810 | -0.08(-1.52%) |
Sep 04, 2024 | 5.330 | 5.490 | 5.260 | 5.260 | 112,729 | -0.13(-2.41%) |
Sep 03, 2024 | 5.570 | 5.690 | 5.360 | 5.390 | 270,602 | -0.32(-5.60%) |
Aug 30, 2024 | 5.710 | 0 | -0.05(-0.87%) | |||
Aug 29, 2024 | 5.630 | 5.820 | 5.610 | 5.760 | 149,575 | +0.17(+3.04%) |
Aug 28, 2024 | 5.680 | 5.700 | 5.570 | 5.590 | 219,040 | -0.17(-2.95%) |
Aug 27, 2024 | 5.870 | 5.870 | 5.690 | 5.760 | 233,520 | -0.18(-3.03%) |
Aug 26, 2024 | 6.040 | 6.120 | 5.890 | 5.940 | 160,196 | -0.04(-0.67%) |
Aug 23, 2024 | 5.950 | 6.070 | 5.890 | 5.980 | 223,289 | +0.06(+1.01%) |
Aug 22, 2024 | 6.180 | 6.180 | 5.870 | 5.920 | 229,686 | -0.32(-5.13%) |
Aug 21, 2024 | 6.270 | 6.290 | 6.100 | 6.240 | 209,685 | -0.04(-0.64%) |
Aug 20, 2024 | 6.490 | 6.500 | 6.270 | 6.280 | 165,528 | -0.13(-2.03%) |
Aug 19, 2024 | 6.260 | 6.460 | 6.260 | 6.410 | 125,033 | +0.14(+2.23%) |
Aug 16, 2024 | 6.260 | 6.300 | 6.140 | 6.270 | 161,488 | +0.09(+1.46%) |
Aug 15, 2024 | 6.070 | 6.220 | 5.990 | 6.180 | 132,906 | +0.14(+2.32%) |
Aug 14, 2024 | 6.070 | 6.090 | 5.870 | 6.040 | 273,447 | -0.09(-1.47%) |
Aug 13, 2024 | 6.070 | 6.210 | 6.030 | 6.130 | 219,131 | +0.08(+1.32%) |
Aug 12, 2024 | 5.740 | 6.100 | 5.710 | 6.050 | 210,520 | +0.35(+6.14%) |
Aug 09, 2024 | 5.700 | 5.760 | 5.620 | 5.700 | 208,857 | +0.02(+0.35%) |
Aug 08, 2024 | 5.730 | 5.790 | 5.660 | 5.680 | 182,891 | +0.01(+0.18%) |
Aug 07, 2024 | 6.190 | 6.250 | 5.650 | 5.670 | 670,290 | -0.41(-6.74%) |
Aug 06, 2024 | 5.910 | 6.130 | 5.790 | 6.080 | 269,742 | -0.16(-2.56%) |
Aug 02, 2024 | 6.240 | 0 | -0.30(-4.59%) |