Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.990 | 6.670 | 5.980 | 6.600 | 1,309,509 | +0.71(+12.05%) |
Oct 17, 2024 | 6.020 | 6.040 | 5.830 | 5.890 | 455,113 | -0.08(-1.34%) |
Oct 16, 2024 | 6.160 | 6.340 | 5.970 | 5.970 | 655,261 | -0.10(-1.65%) |
Oct 15, 2024 | 5.930 | 6.140 | 5.820 | 6.070 | 498,279 | +0.09(+1.51%) |
Oct 11, 2024 | 5.980 | 0 | -0.02(-0.33%) | |||
Oct 10, 2024 | 5.870 | 6.070 | 5.790 | 6.000 | 1,335,157 | +0.18(+3.09%) |
Oct 09, 2024 | 5.760 | 5.840 | 5.580 | 5.820 | 490,309 | -0.03(-0.51%) |
Oct 08, 2024 | 5.620 | 5.850 | 5.510 | 5.850 | 563,387 | +0.16(+2.81%) |
Oct 07, 2024 | 5.780 | 5.820 | 5.570 | 5.690 | 535,886 | -0.11(-1.90%) |
Oct 04, 2024 | 5.830 | 6.120 | 5.780 | 5.800 | 1,020,016 | -0.06(-1.02%) |
Oct 03, 2024 | 5.480 | 5.870 | 5.440 | 5.860 | 632,399 | +0.26(+4.64%) |
Oct 02, 2024 | 5.420 | 5.710 | 5.420 | 5.600 | 820,312 | +0.15(+2.75%) |
Oct 01, 2024 | 5.430 | 5.570 | 5.280 | 5.450 | 913,505 | +0.11(+2.06%) |
Sep 30, 2024 | 5.400 | 5.460 | 5.260 | 5.340 | 625,282 | -0.15(-2.73%) |
Sep 27, 2024 | 5.720 | 5.810 | 5.450 | 5.490 | 919,163 | -0.29(-5.02%) |
Sep 26, 2024 | 5.630 | 5.800 | 5.600 | 5.780 | 1,580,046 | +0.24(+4.33%) |
Sep 25, 2024 | 5.380 | 5.580 | 5.360 | 5.540 | 877,225 | +0.13(+2.40%) |
Sep 24, 2024 | 5.000 | 5.460 | 4.970 | 5.410 | 1,133,571 | +0.52(+10.63%) |
Sep 23, 2024 | 4.980 | 5.140 | 4.890 | 4.890 | 493,613 | -0.16(-3.17%) |
Sep 20, 2024 | 4.970 | 5.080 | 4.880 | 5.050 | 707,449 | +0.17(+3.48%) |
Sep 19, 2024 | 4.940 | 5.000 | 4.790 | 4.880 | 817,088 | +0.16(+3.39%) |
Sep 18, 2024 | 4.890 | 5.140 | 4.710 | 4.720 | 1,101,749 | -0.14(-2.88%) |
Sep 17, 2024 | 4.990 | 5.040 | 4.840 | 4.860 | 730,795 | -0.15(-2.99%) |
Sep 16, 2024 | 5.030 | 5.110 | 4.910 | 5.010 | 845,801 | +0.00(+0.00%) |
Sep 13, 2024 | 4.910 | 5.090 | 4.820 | 5.010 | 787,409 | +0.28(+5.92%) |
Sep 12, 2024 | 4.400 | 4.820 | 4.380 | 4.730 | 1,128,359 | +0.47(+11.03%) |
Sep 11, 2024 | 4.080 | 4.270 | 3.960 | 4.260 | 773,265 | +0.15(+3.65%) |
Sep 10, 2024 | 4.110 | 4.120 | 3.900 | 4.110 | 766,634 | +0.02(+0.49%) |
Sep 09, 2024 | 3.890 | 4.190 | 3.890 | 4.090 | 658,989 | +0.24(+6.23%) |
Sep 06, 2024 | 4.040 | 4.060 | 3.840 | 3.850 | 428,542 | -0.20(-4.94%) |
Sep 05, 2024 | 4.020 | 4.080 | 3.940 | 4.050 | 478,081 | +0.21(+5.47%) |
Sep 04, 2024 | 3.800 | 3.910 | 3.770 | 3.840 | 311,938 | +0.04(+1.05%) |
Sep 03, 2024 | 4.040 | 4.060 | 3.740 | 3.800 | 642,317 | -0.34(-8.21%) |
Aug 30, 2024 | 4.140 | 0 | -0.07(-1.66%) | |||
Aug 29, 2024 | 4.240 | 4.270 | 4.190 | 4.210 | 280,063 | +0.00(+0.00%) |
Aug 28, 2024 | 4.280 | 4.290 | 4.120 | 4.210 | 611,374 | -0.17(-3.88%) |
Aug 27, 2024 | 4.320 | 4.410 | 4.280 | 4.380 | 361,019 | +0.00(+0.00%) |
Aug 26, 2024 | 4.520 | 4.570 | 4.380 | 4.380 | 663,096 | -0.06(-1.35%) |
Aug 23, 2024 | 4.410 | 4.550 | 4.360 | 4.440 | 593,438 | +0.08(+1.83%) |
Aug 22, 2024 | 4.460 | 4.490 | 4.320 | 4.360 | 424,185 | -0.16(-3.54%) |
Aug 21, 2024 | 4.400 | 4.540 | 4.370 | 4.520 | 605,961 | +0.06(+1.35%) |
Aug 20, 2024 | 4.470 | 4.590 | 4.390 | 4.460 | 942,805 | +0.07(+1.59%) |
Aug 19, 2024 | 4.100 | 4.410 | 4.080 | 4.390 | 727,066 | +0.26(+6.30%) |
Aug 16, 2024 | 4.100 | 4.220 | 4.020 | 4.130 | 645,097 | +0.07(+1.72%) |
Aug 15, 2024 | 3.970 | 4.090 | 3.910 | 4.060 | 661,444 | +0.13(+3.31%) |
Aug 14, 2024 | 3.950 | 3.950 | 3.820 | 3.930 | 550,739 | -0.03(-0.76%) |
Aug 13, 2024 | 3.650 | 3.970 | 3.630 | 3.960 | 983,134 | +0.33(+9.09%) |
Aug 12, 2024 | 3.570 | 3.780 | 3.380 | 3.630 | 1,590,114 | -0.59(-13.98%) |
Aug 09, 2024 | 4.320 | 4.400 | 4.180 | 4.220 | 543,759 | -0.05(-1.17%) |
Aug 08, 2024 | 4.220 | 4.360 | 4.140 | 4.270 | 920,525 | +0.14(+3.39%) |
Aug 07, 2024 | 4.430 | 4.490 | 4.110 | 4.130 | 888,589 | -0.21(-4.84%) |
Aug 06, 2024 | 4.350 | 4.420 | 4.210 | 4.340 | 1,427,529 | -0.29(-6.26%) |
Aug 02, 2024 | 4.630 | 0 | -0.41(-8.13%) |