Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 4.510 | 4.930 | 4.510 | 4.700 | 382,661 | +0.17(+3.75%) |
Oct 24, 2024 | 4.500 | 4.550 | 4.400 | 4.530 | 333,570 | -0.04(-0.88%) |
Oct 23, 2024 | 4.810 | 4.848 | 4.510 | 4.570 | 232,761 | -0.23(-4.79%) |
Oct 22, 2024 | 4.540 | 4.859 | 4.490 | 4.800 | 487,244 | +0.23(+5.03%) |
Oct 21, 2024 | 4.440 | 4.590 | 4.440 | 4.570 | 340,337 | +0.10(+2.24%) |
Oct 18, 2024 | 4.540 | 4.620 | 4.430 | 4.470 | 414,145 | +0.08(+1.82%) |
Oct 17, 2024 | 4.430 | 4.435 | 4.285 | 4.390 | 382,336 | -0.08(-1.79%) |
Oct 16, 2024 | 4.430 | 4.530 | 4.380 | 4.470 | 355,532 | +0.08(+1.82%) |
Oct 15, 2024 | 4.600 | 4.670 | 4.350 | 4.390 | 482,810 | -0.38(-7.97%) |
Oct 14, 2024 | 4.930 | 5.030 | 4.720 | 4.770 | 607,470 | -0.26(-5.07%) |
Oct 11, 2024 | 5.060 | 5.175 | 4.885 | 5.025 | 566,007 | -0.33(-6.25%) |
Oct 10, 2024 | 5.100 | 5.375 | 4.912 | 5.360 | 625,375 | +0.26(+5.10%) |
Oct 09, 2024 | 4.850 | 5.190 | 4.780 | 5.100 | 622,903 | -0.04(-0.78%) |
Oct 08, 2024 | 4.900 | 5.295 | 4.890 | 5.140 | 1,132,446 | -0.34(-6.20%) |
Oct 07, 2024 | 5.600 | 5.650 | 5.130 | 5.480 | 2,173,484 | +0.11(+2.05%) |
Oct 04, 2024 | 5.300 | 5.710 | 5.260 | 5.370 | 1,326,461 | +0.15(+2.87%) |
Oct 03, 2024 | 4.980 | 5.310 | 4.850 | 5.220 | 1,012,152 | +0.10(+1.95%) |
Oct 02, 2024 | 5.040 | 5.190 | 4.750 | 5.120 | 1,522,902 | +0.38(+8.02%) |
Oct 01, 2024 | 4.530 | 4.770 | 4.430 | 4.740 | 882,963 | +0.05(+1.07%) |
Sep 30, 2024 | 4.960 | 5.140 | 4.679 | 4.690 | 1,342,839 | -0.05(-1.05%) |
Sep 27, 2024 | 4.800 | 4.912 | 4.690 | 4.740 | 884,464 | +0.07(+1.50%) |
Sep 26, 2024 | 4.670 | 4.700 | 4.490 | 4.670 | 793,759 | +0.39(+9.11%) |
Sep 25, 2024 | 4.340 | 4.480 | 4.252 | 4.280 | 436,030 | -0.10(-2.28%) |
Sep 24, 2024 | 4.290 | 4.420 | 4.160 | 4.380 | 744,408 | +0.32(+7.88%) |
Sep 23, 2024 | 3.950 | 4.120 | 3.910 | 4.060 | 404,033 | +0.13(+3.31%) |
Sep 20, 2024 | 4.130 | 4.160 | 3.930 | 3.930 | 200,832 | -0.21(-5.07%) |
Sep 19, 2024 | 4.100 | 4.200 | 4.059 | 4.140 | 331,297 | +0.17(+4.28%) |
Sep 18, 2024 | 4.000 | 4.120 | 3.880 | 3.970 | 321,400 | -0.03(-0.75%) |
Sep 17, 2024 | 3.960 | 4.150 | 3.940 | 4.000 | 336,750 | +0.11(+2.83%) |
Sep 16, 2024 | 4.000 | 4.035 | 3.860 | 3.890 | 213,227 | -0.10(-2.51%) |
Sep 13, 2024 | 3.850 | 3.990 | 3.810 | 3.990 | 220,207 | +0.17(+4.45%) |
Sep 12, 2024 | 3.880 | 3.900 | 3.730 | 3.820 | 132,097 | -0.06(-1.55%) |
Sep 11, 2024 | 3.710 | 3.890 | 3.700 | 3.880 | 165,809 | +0.19(+5.15%) |
Sep 10, 2024 | 3.750 | 3.750 | 3.560 | 3.690 | 260,843 | -0.05(-1.34%) |
Sep 09, 2024 | 3.700 | 3.800 | 3.670 | 3.740 | 253,113 | +0.05(+1.36%) |
Sep 06, 2024 | 3.850 | 3.850 | 3.690 | 3.690 | 207,348 | -0.07(-1.86%) |
Sep 05, 2024 | 3.710 | 3.810 | 3.710 | 3.760 | 137,515 | +0.05(+1.48%) |
Sep 04, 2024 | 3.860 | 3.930 | 3.680 | 3.705 | 318,806 | -0.17(-4.51%) |
Sep 03, 2024 | 3.950 | 3.950 | 3.830 | 3.880 | 214,761 | -0.07(-1.77%) |
Aug 30, 2024 | 4.000 | 4.050 | 3.900 | 3.950 | 198,684 | -0.01(-0.25%) |
Aug 29, 2024 | 3.860 | 4.000 | 3.860 | 3.960 | 211,955 | +0.17(+4.49%) |
Aug 28, 2024 | 4.060 | 4.070 | 3.760 | 3.790 | 411,413 | -0.28(-6.88%) |
Aug 27, 2024 | 4.190 | 4.210 | 4.050 | 4.070 | 235,345 | -0.12(-2.98%) |
Aug 26, 2024 | 4.300 | 4.300 | 4.095 | 4.195 | 341,377 | -0.07(-1.64%) |
Aug 23, 2024 | 4.200 | 4.330 | 4.110 | 4.265 | 415,045 | +0.04(+1.07%) |
Aug 22, 2024 | 4.280 | 4.330 | 4.170 | 4.220 | 244,782 | -0.11(-2.54%) |
Aug 21, 2024 | 4.170 | 4.345 | 4.010 | 4.330 | 775,433 | +0.16(+3.84%) |
Aug 20, 2024 | 4.260 | 4.410 | 4.100 | 4.170 | 1,073,147 | -0.36(-7.95%) |
Aug 19, 2024 | 4.460 | 4.610 | 4.390 | 4.530 | 952,574 | +0.16(+3.66%) |
Aug 16, 2024 | 4.350 | 4.540 | 4.235 | 4.370 | 729,074 | -0.03(-0.68%) |
Aug 15, 2024 | 3.880 | 4.440 | 3.880 | 4.400 | 978,275 | +0.57(+14.88%) |
Aug 14, 2024 | 4.190 | 4.190 | 3.815 | 3.830 | 780,191 | -0.31(-7.49%) |
Aug 13, 2024 | 4.330 | 4.590 | 4.030 | 4.140 | 2,257,052 | +0.58(+16.29%) |
Aug 12, 2024 | 3.570 | 3.660 | 3.520 | 3.560 | 480,574 | +0.01(+0.28%) |
Aug 09, 2024 | 3.700 | 3.750 | 3.520 | 3.550 | 428,529 | -0.11(-3.01%) |
Aug 08, 2024 | 3.630 | 3.760 | 3.620 | 3.660 | 317,180 | +0.06(+1.67%) |
Aug 07, 2024 | 3.920 | 3.970 | 3.600 | 3.600 | 306,891 | -0.26(-6.74%) |
Aug 06, 2024 | 3.860 | 3.950 | 3.755 | 3.860 | 211,088 | +0.04(+1.05%) |
Aug 05, 2024 | 3.800 | 3.890 | 3.650 | 3.820 | 987,582 | -0.18(-4.38%) |
Aug 02, 2024 | 4.220 | 4.240 | 3.980 | 3.995 | 551,642 | -0.31(-7.31%) |