Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 4.160 | 4.260 | 4.010 | 4.240 | 1,498,667 | +0.08(+1.92%) |
Sep 30, 2024 | 4.300 | 4.340 | 4.080 | 4.160 | 2,293,617 | -0.12(-2.80%) |
Sep 27, 2024 | 4.210 | 4.445 | 4.210 | 4.280 | 1,200,593 | +0.01(+0.23%) |
Sep 26, 2024 | 3.860 | 4.295 | 3.830 | 4.270 | 1,726,705 | +0.51(+13.56%) |
Sep 25, 2024 | 4.090 | 4.140 | 3.680 | 3.760 | 2,893,485 | -0.33(-8.07%) |
Sep 24, 2024 | 4.100 | 4.165 | 3.990 | 4.090 | 1,654,340 | +0.00(+0.00%) |
Sep 23, 2024 | 4.250 | 4.270 | 4.080 | 4.090 | 1,190,652 | -0.16(-3.76%) |
Sep 20, 2024 | 4.630 | 4.630 | 4.240 | 4.250 | 2,822,013 | -0.37(-8.01%) |
Sep 19, 2024 | 4.470 | 4.730 | 4.350 | 4.620 | 1,432,446 | +0.34(+7.94%) |
Sep 18, 2024 | 4.300 | 4.505 | 4.150 | 4.280 | 1,585,363 | -0.02(-0.47%) |
Sep 17, 2024 | 4.380 | 4.530 | 4.220 | 4.300 | 1,391,647 | -0.06(-1.38%) |
Sep 16, 2024 | 4.510 | 4.550 | 4.235 | 4.360 | 1,400,713 | -0.11(-2.46%) |
Sep 13, 2024 | 4.530 | 4.540 | 4.135 | 4.470 | 2,648,278 | -0.06(-1.32%) |
Sep 12, 2024 | 5.000 | 5.030 | 4.420 | 4.530 | 1,601,704 | -0.46(-9.22%) |
Sep 11, 2024 | 4.960 | 5.045 | 4.910 | 4.990 | 1,141,213 | -0.01(-0.20%) |
Sep 10, 2024 | 5.010 | 5.060 | 4.950 | 5.000 | 999,784 | -0.03(-0.60%) |
Sep 09, 2024 | 5.050 | 5.200 | 4.920 | 5.030 | 1,614,791 | -0.01(-0.20%) |
Sep 06, 2024 | 5.390 | 5.471 | 4.955 | 5.040 | 1,322,630 | -0.37(-6.84%) |
Sep 05, 2024 | 5.500 | 5.585 | 5.370 | 5.410 | 945,127 | -0.09(-1.64%) |
Sep 04, 2024 | 5.550 | 5.780 | 5.410 | 5.500 | 893,510 | -0.10(-1.79%) |
Sep 03, 2024 | 5.990 | 6.110 | 5.570 | 5.600 | 1,170,256 | -0.45(-7.44%) |
Aug 30, 2024 | 6.200 | 6.340 | 5.910 | 6.050 | 1,495,729 | -0.06(-0.98%) |
Aug 29, 2024 | 5.920 | 6.300 | 5.850 | 6.110 | 1,192,723 | +0.26(+4.44%) |
Aug 28, 2024 | 5.710 | 5.910 | 5.650 | 5.850 | 835,088 | +0.07(+1.21%) |
Aug 27, 2024 | 5.780 | 5.900 | 5.570 | 5.780 | 1,312,690 | -0.06(-1.03%) |
Aug 26, 2024 | 5.910 | 6.040 | 5.723 | 5.840 | 730,020 | +0.00(+0.00%) |
Aug 23, 2024 | 5.750 | 6.140 | 5.620 | 5.840 | 1,651,327 | +0.13(+2.28%) |
Aug 22, 2024 | 5.280 | 5.730 | 5.200 | 5.710 | 2,227,946 | +0.41(+7.74%) |
Aug 21, 2024 | 5.040 | 5.420 | 5.040 | 5.300 | 1,472,080 | +0.29(+5.79%) |
Aug 20, 2024 | 5.040 | 5.080 | 4.920 | 5.010 | 1,102,174 | -0.03(-0.60%) |
Aug 19, 2024 | 5.130 | 5.130 | 4.890 | 5.040 | 2,532,336 | +0.05(+1.00%) |
Aug 16, 2024 | 4.990 | 5.040 | 4.900 | 4.990 | 965,160 | +0.00(+0.00%) |
Aug 15, 2024 | 4.930 | 5.020 | 4.780 | 4.990 | 1,251,436 | +0.24(+5.05%) |
Aug 14, 2024 | 4.950 | 5.040 | 4.735 | 4.750 | 1,113,543 | -0.15(-3.06%) |
Aug 13, 2024 | 4.900 | 5.010 | 4.830 | 4.900 | 1,236,500 | +0.01(+0.20%) |
Aug 12, 2024 | 4.900 | 5.050 | 4.810 | 4.890 | 968,571 | -0.02(-0.41%) |
Aug 09, 2024 | 5.000 | 5.520 | 4.805 | 4.910 | 2,261,241 | +0.25(+5.36%) |
Aug 08, 2024 | 4.800 | 4.950 | 4.595 | 4.660 | 1,673,848 | -0.06(-1.27%) |
Aug 07, 2024 | 5.130 | 5.160 | 4.650 | 4.720 | 1,282,125 | -0.24(-4.84%) |
Aug 06, 2024 | 4.860 | 5.050 | 4.705 | 4.960 | 1,244,137 | +0.12(+2.48%) |
Aug 05, 2024 | 4.550 | 4.920 | 4.401 | 4.840 | 2,312,119 | -0.20(-3.97%) |
Aug 02, 2024 | 5.100 | 5.245 | 4.900 | 5.040 | 1,747,382 | -0.32(-5.97%) |