Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 4.710 | 4.710 | 4.350 | 4.530 | 70,271 | -0.11(-2.37%) |
Sep 30, 2024 | 4.330 | 4.700 | 4.330 | 4.640 | 92,525 | +0.32(+7.41%) |
Sep 27, 2024 | 4.640 | 4.640 | 4.300 | 4.320 | 135,355 | -0.25(-5.47%) |
Sep 26, 2024 | 4.620 | 4.665 | 4.440 | 4.570 | 75,820 | +0.07(+1.56%) |
Sep 25, 2024 | 4.500 | 4.640 | 4.440 | 4.500 | 67,035 | -0.01(-0.22%) |
Sep 24, 2024 | 4.610 | 4.610 | 4.410 | 4.510 | 87,700 | -0.09(-1.96%) |
Sep 23, 2024 | 4.710 | 4.780 | 4.470 | 4.600 | 70,730 | -0.10(-2.13%) |
Sep 20, 2024 | 4.810 | 4.818 | 4.665 | 4.700 | 72,895 | -0.08(-1.67%) |
Sep 19, 2024 | 4.700 | 4.790 | 4.600 | 4.780 | 60,580 | +0.27(+5.99%) |
Sep 18, 2024 | 4.620 | 4.700 | 4.510 | 4.510 | 61,519 | -0.09(-1.96%) |
Sep 17, 2024 | 4.520 | 4.660 | 4.520 | 4.600 | 33,862 | +0.09(+2.00%) |
Sep 16, 2024 | 4.540 | 4.580 | 4.420 | 4.510 | 64,505 | -0.03(-0.66%) |
Sep 13, 2024 | 4.680 | 4.720 | 4.480 | 4.540 | 67,241 | -0.16(-3.40%) |
Sep 12, 2024 | 4.460 | 4.840 | 4.460 | 4.700 | 87,399 | +0.25(+5.62%) |
Sep 11, 2024 | 4.460 | 4.490 | 4.290 | 4.450 | 69,317 | -0.04(-0.89%) |
Sep 10, 2024 | 4.490 | 4.530 | 4.440 | 4.490 | 47,895 | +0.03(+0.67%) |
Sep 09, 2024 | 4.340 | 4.530 | 4.340 | 4.460 | 70,000 | +0.09(+2.06%) |
Sep 06, 2024 | 4.590 | 4.590 | 4.280 | 4.370 | 120,832 | -0.25(-5.41%) |
Sep 05, 2024 | 4.510 | 4.714 | 4.510 | 4.620 | 65,839 | +0.12(+2.67%) |
Sep 04, 2024 | 4.750 | 4.800 | 4.460 | 4.500 | 150,406 | -0.30(-6.25%) |
Sep 03, 2024 | 5.080 | 5.080 | 4.660 | 4.800 | 227,324 | -0.36(-6.98%) |
Aug 30, 2024 | 5.260 | 5.300 | 5.050 | 5.160 | 166,214 | -0.04(-0.77%) |
Aug 29, 2024 | 5.090 | 5.320 | 5.020 | 5.200 | 228,247 | +0.05(+0.97%) |
Aug 28, 2024 | 4.970 | 5.200 | 4.880 | 5.150 | 235,784 | +0.13(+2.59%) |
Aug 27, 2024 | 4.910 | 5.090 | 4.910 | 5.020 | 197,824 | +0.05(+1.01%) |
Aug 26, 2024 | 5.000 | 5.000 | 4.770 | 4.970 | 196,227 | -0.04(-0.80%) |
Aug 23, 2024 | 5.000 | 5.100 | 4.750 | 5.010 | 184,911 | +0.00(+0.10%) |
Aug 22, 2024 | 5.150 | 5.170 | 5.005 | 5.005 | 233,131 | -0.21(-4.12%) |
Aug 21, 2024 | 5.240 | 5.263 | 5.061 | 5.220 | 140,557 | -0.01(-0.19%) |
Aug 20, 2024 | 5.100 | 5.240 | 4.930 | 5.230 | 174,729 | +0.15(+2.95%) |
Aug 19, 2024 | 5.340 | 5.350 | 4.933 | 5.080 | 292,218 | -0.21(-3.97%) |
Aug 16, 2024 | 4.990 | 5.450 | 4.890 | 5.290 | 314,050 | +0.30(+6.01%) |
Aug 15, 2024 | 4.960 | 5.060 | 4.800 | 4.990 | 215,002 | +0.08(+1.73%) |
Aug 14, 2024 | 4.970 | 5.020 | 4.760 | 4.905 | 182,178 | -0.11(-2.29%) |
Aug 13, 2024 | 4.700 | 5.089 | 4.650 | 5.020 | 375,522 | +0.33(+7.04%) |
Aug 12, 2024 | 4.500 | 4.890 | 4.340 | 4.690 | 301,062 | +0.33(+7.57%) |
Aug 09, 2024 | 4.150 | 4.460 | 4.105 | 4.360 | 199,465 | +0.01(+0.23%) |
Aug 08, 2024 | 4.000 | 4.390 | 3.850 | 4.350 | 143,829 | +0.45(+11.54%) |
Aug 07, 2024 | 4.470 | 4.470 | 3.750 | 3.900 | 238,211 | -0.12(-2.99%) |
Aug 06, 2024 | 4.000 | 4.239 | 3.970 | 4.020 | 150,127 | +0.06(+1.52%) |
Aug 05, 2024 | 3.790 | 4.070 | 3.620 | 3.960 | 148,914 | -0.08(-1.98%) |
Aug 02, 2024 | 3.880 | 4.300 | 3.630 | 4.040 | 196,295 | -0.06(-1.46%) |