Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.940 | 6.950 | 6.430 | 6.555 | 3,925 | +0.05(+0.69%) |
Oct 17, 2024 | 5.620 | 7.231 | 5.620 | 6.510 | 45,041 | +0.89(+15.94%) |
Oct 16, 2024 | 5.170 | 5.990 | 5.160 | 5.615 | 25,093 | +0.18(+3.24%) |
Oct 15, 2024 | 5.370 | 5.700 | 5.370 | 5.439 | 2,075 | -0.47(-7.97%) |
Oct 14, 2024 | 5.720 | 5.910 | 5.370 | 5.910 | 7,184 | +0.00(+0.00%) |
Oct 11, 2024 | 5.520 | 5.910 | 5.520 | 5.910 | 1,295 | +0.34(+6.10%) |
Oct 10, 2024 | 5.787 | 6.205 | 5.570 | 5.570 | 9,178 | -0.18(-3.13%) |
Oct 09, 2024 | 5.860 | 6.420 | 5.640 | 5.750 | 9,798 | +0.25(+4.55%) |
Oct 08, 2024 | 5.150 | 5.500 | 5.150 | 5.500 | 5,300 | +0.40(+7.84%) |
Oct 07, 2024 | 5.180 | 5.176 | 4.990 | 5.100 | 1,686 | -0.11(-2.11%) |
Oct 04, 2024 | 5.359 | 5.485 | 5.210 | 5.210 | 6,534 | -0.30(-5.44%) |
Oct 03, 2024 | 5.588 | 5.685 | 5.510 | 5.510 | 5,828 | -0.29(-5.00%) |
Oct 02, 2024 | 5.610 | 5.800 | 5.610 | 5.800 | 1,444 | +0.04(+0.76%) |
Oct 01, 2024 | 5.870 | 6.020 | 5.633 | 5.756 | 2,028 | -0.11(-1.94%) |
Sep 30, 2024 | 5.520 | 5.880 | 5.490 | 5.870 | 7,772 | +0.42(+7.76%) |
Sep 27, 2024 | 4.619 | 5.790 | 4.450 | 5.447 | 47,825 | +0.84(+18.16%) |
Sep 26, 2024 | 4.690 | 4.740 | 4.610 | 4.610 | 1,060 | -0.09(-1.91%) |
Sep 25, 2024 | 4.880 | 4.960 | 4.690 | 4.700 | 1,847 | +0.06(+1.29%) |
Sep 24, 2024 | 5.120 | 5.120 | 4.640 | 4.640 | 1,305 | +0.17(+3.80%) |
Sep 23, 2024 | 4.510 | 5.323 | 4.470 | 4.470 | 12,688 | -0.13(-2.83%) |
Sep 20, 2024 | 4.920 | 4.920 | 4.600 | 4.600 | 677 | +0.10(+2.22%) |
Sep 19, 2024 | 4.450 | 4.500 | 4.450 | 4.500 | 1,039 | +0.10(+2.27%) |
Sep 18, 2024 | 4.370 | 4.400 | 4.300 | 4.400 | 3,091 | +0.11(+2.56%) |
Sep 17, 2024 | 4.390 | 4.440 | 4.050 | 4.290 | 2,297 | -0.31(-6.74%) |
Sep 13, 2024 | 4.600 | 279 | +0.25(+5.75%) | |||
Sep 12, 2024 | 4.263 | 4.350 | 4.180 | 4.350 | 2,883 | +0.15(+3.57%) |
Sep 11, 2024 | 4.210 | 4.260 | 4.050 | 4.200 | 13,016 | -0.15(-3.45%) |
Sep 10, 2024 | 4.080 | 4.450 | 3.985 | 4.350 | 5,372 | +0.15(+3.57%) |
Sep 09, 2024 | 4.090 | 4.200 | 4.090 | 4.200 | 2,872 | -0.09(-2.10%) |
Sep 06, 2024 | 4.120 | 4.470 | 4.090 | 4.290 | 4,781 | +0.20(+4.89%) |
Sep 05, 2024 | 4.200 | 4.510 | 4.070 | 4.090 | 5,426 | +0.02(+0.49%) |
Sep 04, 2024 | 4.100 | 4.100 | 4.050 | 4.070 | 2,027 | -0.04(-0.97%) |
Sep 03, 2024 | 4.100 | 4.310 | 3.990 | 4.110 | 5,445 | -0.11(-2.61%) |
Aug 30, 2024 | 3.920 | 4.320 | 3.850 | 4.220 | 21,375 | +0.13(+3.18%) |
Aug 29, 2024 | 4.220 | 4.220 | 4.090 | 4.090 | 3,670 | -0.23(-5.32%) |
Aug 28, 2024 | 4.570 | 4.950 | 4.230 | 4.320 | 5,614 | -0.35(-7.49%) |
Aug 27, 2024 | 4.540 | 4.800 | 3.940 | 4.670 | 19,148 | +0.02(+0.43%) |
Aug 26, 2024 | 5.090 | 5.350 | 4.400 | 4.650 | 33,693 | -0.35(-7.00%) |
Aug 23, 2024 | 5.290 | 5.504 | 4.920 | 5.000 | 9,149 | -0.11(-2.15%) |
Aug 22, 2024 | 5.780 | 5.895 | 5.110 | 5.110 | 42,441 | -0.58(-10.19%) |
Aug 21, 2024 | 5.975 | 5.975 | 5.570 | 5.690 | 4,403 | -0.21(-3.56%) |
Aug 20, 2024 | 6.150 | 6.150 | 5.520 | 5.900 | 13,114 | -0.09(-1.50%) |
Aug 19, 2024 | 6.000 | 6.032 | 5.520 | 5.990 | 8,073 | -0.01(-0.17%) |
Aug 16, 2024 | 5.650 | 6.160 | 5.650 | 6.000 | 23,048 | +0.58(+10.70%) |
Aug 15, 2024 | 5.500 | 5.500 | 5.300 | 5.420 | 9,025 | -0.16(-2.87%) |
Aug 14, 2024 | 5.830 | 5.990 | 4.680 | 5.580 | 31,538 | -0.22(-3.79%) |
Aug 13, 2024 | 6.070 | 6.240 | 5.589 | 5.800 | 32,611 | -0.34(-5.61%) |
Aug 12, 2024 | 6.060 | 6.290 | 5.920 | 6.145 | 24,837 | -0.11(-1.68%) |
Aug 09, 2024 | 5.870 | 6.490 | 5.870 | 6.250 | 41,321 | +0.03(+0.48%) |
Aug 08, 2024 | 5.250 | 6.240 | 5.000 | 6.220 | 115,391 | +1.02(+19.62%) |
Aug 07, 2024 | 5.410 | 6.576 | 5.039 | 5.200 | 38,246 | -0.21(-3.81%) |
Aug 06, 2024 | 5.040 | 5.740 | 4.650 | 5.406 | 21,735 | +0.13(+2.39%) |
Aug 05, 2024 | 5.710 | 5.710 | 5.000 | 5.280 | 21,528 | -0.36(-6.38%) |
Aug 02, 2024 | 5.440 | 6.480 | 5.290 | 5.640 | 62,014 | +0.35(+6.62%) |