Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 4.230 | 4.390 | 4.150 | 4.152 | 15,154 | -0.11(-2.54%) |
Sep 30, 2024 | 4.270 | 4.550 | 4.190 | 4.260 | 13,939 | -0.09(-2.07%) |
Sep 27, 2024 | 4.430 | 4.570 | 3.950 | 4.350 | 45,420 | -0.23(-5.02%) |
Sep 26, 2024 | 4.110 | 4.580 | 4.110 | 4.580 | 4,212 | +0.07(+1.55%) |
Sep 25, 2024 | 4.660 | 4.890 | 4.310 | 4.510 | 13,190 | -0.16(-3.43%) |
Sep 24, 2024 | 4.720 | 4.975 | 4.670 | 4.670 | 12,492 | +0.06(+1.30%) |
Sep 23, 2024 | 4.900 | 5.150 | 4.200 | 4.610 | 38,497 | -0.33(-6.61%) |
Sep 20, 2024 | 5.160 | 5.200 | 4.860 | 4.936 | 16,619 | -0.05(-1.08%) |
Sep 19, 2024 | 5.490 | 5.490 | 4.850 | 4.991 | 35,897 | -0.25(-4.76%) |
Sep 18, 2024 | 5.099 | 5.601 | 4.971 | 5.240 | 29,682 | +0.43(+8.94%) |
Sep 17, 2024 | 5.710 | 5.710 | 4.760 | 4.810 | 54,066 | -0.19(-3.80%) |
Sep 16, 2024 | 6.000 | 6.000 | 4.850 | 5.000 | 25,883 | -1.10(-18.03%) |
Sep 13, 2024 | 6.250 | 6.250 | 5.920 | 6.100 | 648 | -0.20(-3.17%) |
Sep 12, 2024 | 6.440 | 6.500 | 5.820 | 6.300 | 15,781 | +0.15(+2.44%) |
Sep 11, 2024 | 5.940 | 6.281 | 5.210 | 6.150 | 114,341 | +1.07(+21.06%) |
Sep 10, 2024 | 4.850 | 5.080 | 4.810 | 5.080 | 8,534 | -0.46(-8.30%) |
Sep 09, 2024 | 6.480 | 6.480 | 5.500 | 5.540 | 12,219 | -1.35(-19.59%) |
Sep 06, 2024 | 5.270 | 7.390 | 5.270 | 6.890 | 126,096 | +1.44(+26.42%) |
Sep 05, 2024 | 4.900 | 5.500 | 4.900 | 5.450 | 2,879 | +0.45(+9.03%) |
Sep 04, 2024 | 5.150 | 5.150 | 4.880 | 4.998 | 9,530 | -0.10(-1.99%) |
Sep 03, 2024 | 5.300 | 5.550 | 5.090 | 5.100 | 4,904 | +0.04(+0.79%) |
Aug 30, 2024 | 5.010 | 5.060 | 5.010 | 5.060 | 472 | +0.06(+1.20%) |
Aug 29, 2024 | 5.200 | 5.200 | 5.000 | 5.000 | 1,188 | -0.05(-0.99%) |
Aug 28, 2024 | 5.250 | 5.250 | 4.980 | 5.050 | 3,170 | +0.07(+1.41%) |
Aug 27, 2024 | 5.550 | 5.610 | 4.950 | 4.980 | 16,469 | -0.77(-13.39%) |
Aug 26, 2024 | 5.100 | 5.750 | 5.090 | 5.750 | 6,933 | +0.75(+15.00%) |
Aug 23, 2024 | 5.200 | 5.200 | 5.000 | 5.000 | 1,058 | -0.12(-2.34%) |
Aug 22, 2024 | 5.160 | 5.160 | 5.110 | 5.120 | 1,827 | -0.28(-5.19%) |
Aug 21, 2024 | 5.400 | 5.514 | 5.200 | 5.400 | 7,619 | -0.20(-3.57%) |
Aug 20, 2024 | 5.950 | 6.000 | 5.370 | 5.600 | 8,895 | +0.00(+0.00%) |
Aug 19, 2024 | 5.300 | 5.630 | 5.130 | 5.600 | 4,319 | +0.20(+3.70%) |
Aug 16, 2024 | 5.320 | 5.520 | 5.320 | 5.400 | 2,180 | +0.01(+0.21%) |
Aug 15, 2024 | 5.805 | 5.805 | 5.389 | 5.389 | 237 | -0.37(-6.45%) |
Aug 14, 2024 | 5.670 | 6.240 | 5.410 | 5.760 | 3,210 | -0.74(-11.38%) |
Aug 13, 2024 | 6.940 | 7.200 | 6.140 | 6.500 | 24,695 | -0.10(-1.52%) |
Aug 12, 2024 | 7.570 | 7.580 | 5.580 | 6.600 | 12,190 | -0.35(-5.04%) |
Aug 09, 2024 | 5.500 | 7.180 | 5.420 | 6.950 | 20,122 | +1.20(+20.87%) |
Aug 08, 2024 | 5.500 | 5.750 | 5.500 | 5.750 | 591 | +0.31(+5.70%) |
Aug 07, 2024 | 5.500 | 6.000 | 5.401 | 5.440 | 5,008 | +0.05(+0.93%) |
Aug 06, 2024 | 5.410 | 5.520 | 5.390 | 5.390 | 1,457 | -0.61(-10.17%) |
Aug 05, 2024 | 6.600 | 6.600 | 6.000 | 6.000 | 1,905 | -0.70(-10.45%) |
Aug 02, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 135 | +0.70(+11.67%) |