Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 4.620 | 4.810 | 4.560 | 4.640 | 91,834 | -0.02(-0.43%) |
Oct 29, 2024 | 4.550 | 4.700 | 4.531 | 4.660 | 88,699 | +0.10(+2.19%) |
Oct 28, 2024 | 4.550 | 4.718 | 4.510 | 4.560 | 253,458 | -0.01(-0.22%) |
Oct 25, 2024 | 4.480 | 4.580 | 4.450 | 4.570 | 41,187 | +0.09(+2.01%) |
Oct 24, 2024 | 4.550 | 4.670 | 4.470 | 4.480 | 156,720 | -0.10(-2.18%) |
Oct 23, 2024 | 4.520 | 4.600 | 4.470 | 4.580 | 96,627 | +0.06(+1.33%) |
Oct 22, 2024 | 4.660 | 4.670 | 4.302 | 4.520 | 296,453 | -0.16(-3.42%) |
Oct 21, 2024 | 4.710 | 4.750 | 4.620 | 4.680 | 133,638 | -0.08(-1.68%) |
Oct 18, 2024 | 4.800 | 4.860 | 4.720 | 4.760 | 163,601 | -0.04(-0.83%) |
Oct 17, 2024 | 4.800 | 5.020 | 4.800 | 4.800 | 245,702 | +0.04(+0.84%) |
Oct 16, 2024 | 4.820 | 4.950 | 4.760 | 4.760 | 167,081 | -0.15(-3.05%) |
Oct 15, 2024 | 4.900 | 4.980 | 4.620 | 4.910 | 204,544 | -0.02(-0.41%) |
Oct 14, 2024 | 5.050 | 5.329 | 4.620 | 4.930 | 651,347 | +0.03(+0.61%) |
Oct 11, 2024 | 4.030 | 4.920 | 4.010 | 4.900 | 1,854,796 | +1.03(+26.61%) |
Oct 10, 2024 | 3.960 | 3.960 | 3.870 | 3.870 | 60,044 | -0.10(-2.52%) |
Oct 09, 2024 | 3.960 | 4.058 | 3.940 | 3.970 | 19,327 | -0.03(-0.75%) |
Oct 08, 2024 | 3.990 | 4.054 | 3.910 | 4.000 | 55,368 | -0.06(-1.48%) |
Oct 07, 2024 | 4.040 | 4.080 | 3.960 | 4.060 | 32,372 | -0.07(-1.58%) |
Oct 04, 2024 | 3.990 | 4.150 | 3.920 | 4.125 | 83,584 | +0.11(+2.61%) |
Oct 03, 2024 | 3.920 | 4.060 | 3.875 | 4.020 | 50,983 | +0.03(+0.75%) |
Oct 02, 2024 | 3.950 | 4.050 | 3.860 | 3.990 | 62,061 | +0.03(+0.63%) |
Oct 01, 2024 | 4.000 | 4.050 | 3.950 | 3.965 | 25,008 | -0.08(-1.86%) |
Sep 30, 2024 | 3.960 | 4.040 | 3.900 | 4.040 | 25,880 | +0.09(+2.28%) |
Sep 27, 2024 | 4.010 | 4.010 | 3.932 | 3.950 | 14,677 | -0.10(-2.47%) |
Sep 26, 2024 | 3.960 | 4.050 | 3.890 | 4.050 | 34,148 | +0.08(+2.02%) |
Sep 25, 2024 | 3.990 | 4.000 | 3.850 | 3.970 | 22,162 | -0.01(-0.25%) |
Sep 24, 2024 | 3.930 | 4.010 | 3.888 | 3.980 | 40,839 | +0.02(+0.51%) |
Sep 23, 2024 | 3.890 | 4.005 | 3.880 | 3.960 | 40,523 | +0.01(+0.25%) |
Sep 20, 2024 | 3.800 | 3.950 | 3.780 | 3.950 | 46,167 | +0.12(+3.13%) |
Sep 19, 2024 | 3.870 | 3.870 | 3.765 | 3.830 | 39,447 | -0.04(-1.03%) |
Sep 18, 2024 | 3.830 | 3.920 | 3.820 | 3.870 | 11,795 | +0.02(+0.52%) |
Sep 17, 2024 | 3.900 | 4.000 | 3.824 | 3.850 | 34,439 | -0.07(-1.79%) |
Sep 16, 2024 | 3.830 | 3.950 | 3.811 | 3.920 | 46,870 | -0.00(-0.13%) |
Sep 13, 2024 | 3.810 | 3.925 | 3.750 | 3.925 | 37,335 | +0.09(+2.48%) |
Sep 12, 2024 | 3.799 | 3.840 | 3.759 | 3.830 | 53,692 | +0.02(+0.39%) |
Sep 11, 2024 | 3.820 | 3.860 | 3.770 | 3.815 | 27,741 | -0.06(-1.68%) |
Sep 10, 2024 | 3.860 | 3.880 | 3.810 | 3.880 | 15,475 | +0.02(+0.52%) |
Sep 09, 2024 | 3.830 | 3.870 | 3.817 | 3.860 | 20,042 | -0.02(-0.52%) |
Sep 06, 2024 | 3.905 | 3.905 | 3.810 | 3.880 | 19,997 | +0.01(+0.26%) |
Sep 05, 2024 | 3.880 | 3.880 | 3.850 | 3.870 | 27,588 | -0.02(-0.51%) |
Sep 04, 2024 | 3.880 | 3.940 | 3.842 | 3.890 | 39,605 | -0.03(-0.89%) |
Sep 03, 2024 | 3.890 | 3.937 | 3.860 | 3.925 | 21,325 | -0.03(-0.63%) |
Aug 30, 2024 | 3.960 | 3.980 | 3.860 | 3.950 | 30,044 | -0.02(-0.50%) |
Aug 29, 2024 | 3.900 | 3.980 | 3.890 | 3.970 | 53,586 | +0.07(+1.79%) |
Aug 28, 2024 | 3.880 | 3.939 | 3.850 | 3.900 | 31,085 | -0.02(-0.51%) |
Aug 27, 2024 | 3.890 | 3.940 | 3.850 | 3.920 | 35,260 | +0.04(+1.03%) |
Aug 26, 2024 | 4.000 | 4.000 | 3.850 | 3.880 | 38,988 | -0.13(-3.24%) |
Aug 23, 2024 | 3.910 | 4.050 | 3.860 | 4.010 | 93,943 | +0.01(+0.25%) |
Aug 22, 2024 | 4.050 | 4.050 | 3.895 | 4.000 | 24,235 | -0.00(-0.12%) |
Aug 21, 2024 | 3.810 | 4.050 | 3.810 | 4.005 | 100,815 | +0.15(+4.03%) |
Aug 20, 2024 | 3.760 | 3.870 | 3.750 | 3.850 | 43,152 | +0.14(+3.77%) |
Aug 19, 2024 | 3.820 | 3.890 | 3.710 | 3.710 | 43,474 | -0.12(-3.13%) |
Aug 16, 2024 | 3.830 | 3.860 | 3.810 | 3.830 | 33,797 | -0.04(-0.91%) |
Aug 15, 2024 | 3.880 | 3.890 | 3.810 | 3.865 | 24,772 | -0.01(-0.39%) |
Aug 14, 2024 | 3.890 | 3.900 | 3.820 | 3.880 | 24,294 | -0.03(-0.77%) |
Aug 13, 2024 | 3.850 | 3.920 | 3.820 | 3.910 | 25,803 | +0.09(+2.36%) |
Aug 12, 2024 | 3.810 | 3.900 | 3.790 | 3.820 | 31,264 | +0.01(+0.26%) |
Aug 09, 2024 | 3.650 | 3.920 | 3.650 | 3.810 | 110,510 | +0.05(+1.33%) |
Aug 08, 2024 | 3.670 | 3.800 | 3.670 | 3.760 | 57,019 | -0.04(-1.05%) |
Aug 07, 2024 | 3.820 | 3.850 | 3.770 | 3.800 | 43,794 | +0.00(+0.08%) |
Aug 06, 2024 | 3.650 | 3.820 | 3.630 | 3.797 | 31,939 | +0.17(+4.60%) |
Aug 05, 2024 | 3.800 | 3.800 | 3.520 | 3.630 | 72,766 | -0.23(-5.96%) |
Aug 02, 2024 | 3.930 | 3.950 | 3.850 | 3.860 | 33,700 | -0.09(-2.28%) |