Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.330 | 4.355 | 4.305 | 4.350 | 911,877 | +0.06(+1.40%) |
Sep 26, 2024 | 4.360 | 4.425 | 4.270 | 4.290 | 4,073,238 | +0.02(+0.47%) |
Sep 25, 2024 | 4.330 | 4.360 | 4.260 | 4.270 | 2,062,089 | -0.08(-1.84%) |
Sep 24, 2024 | 4.270 | 4.370 | 4.245 | 4.350 | 1,271,437 | +0.08(+1.87%) |
Sep 23, 2024 | 4.450 | 4.460 | 4.220 | 4.270 | 2,614,121 | -0.18(-4.04%) |
Sep 20, 2024 | 4.450 | 4.536 | 4.405 | 4.450 | 11,183,978 | -0.03(-0.67%) |
Sep 19, 2024 | 4.590 | 4.600 | 4.470 | 4.480 | 3,609,031 | +0.03(+0.67%) |
Sep 18, 2024 | 4.430 | 4.630 | 4.415 | 4.450 | 4,101,538 | +0.01(+0.23%) |
Sep 17, 2024 | 4.440 | 4.505 | 4.420 | 4.440 | 2,980,017 | +0.03(+0.68%) |
Sep 16, 2024 | 4.390 | 4.500 | 4.375 | 4.410 | 2,423,532 | +0.01(+0.23%) |
Sep 13, 2024 | 4.380 | 4.465 | 4.360 | 4.400 | 2,726,038 | +0.11(+2.56%) |
Sep 12, 2024 | 4.380 | 4.380 | 4.245 | 4.290 | 3,183,027 | -0.04(-0.92%) |
Sep 11, 2024 | 4.270 | 4.395 | 4.265 | 4.330 | 1,824,430 | +0.01(+0.23%) |
Sep 10, 2024 | 4.350 | 4.380 | 4.230 | 4.320 | 1,857,523 | -0.04(-0.92%) |
Sep 09, 2024 | 4.270 | 4.525 | 4.270 | 4.360 | 3,413,370 | +0.13(+3.07%) |
Sep 06, 2024 | 4.320 | 4.335 | 4.195 | 4.230 | 1,565,545 | -0.06(-1.40%) |
Sep 05, 2024 | 4.300 | 4.360 | 4.260 | 4.290 | 1,373,558 | -0.01(-0.23%) |
Sep 04, 2024 | 4.210 | 4.350 | 4.180 | 4.300 | 1,433,775 | +0.10(+2.38%) |
Sep 03, 2024 | 4.430 | 4.460 | 4.200 | 4.200 | 1,888,539 | -0.28(-6.25%) |
Aug 30, 2024 | 4.400 | 4.550 | 4.385 | 4.480 | 3,337,165 | +0.11(+2.52%) |
Aug 29, 2024 | 4.330 | 4.460 | 4.287 | 4.370 | 1,256,723 | +0.08(+1.86%) |
Aug 28, 2024 | 4.250 | 4.300 | 4.220 | 4.290 | 1,342,253 | +0.05(+1.18%) |
Aug 27, 2024 | 4.270 | 4.290 | 4.220 | 4.240 | 1,665,939 | -0.04(-0.93%) |
Aug 26, 2024 | 4.320 | 4.335 | 4.250 | 4.280 | 1,617,386 | -0.01(-0.23%) |
Aug 23, 2024 | 4.170 | 4.325 | 4.160 | 4.290 | 1,528,214 | +0.16(+3.87%) |
Aug 22, 2024 | 4.300 | 4.325 | 4.130 | 4.130 | 3,025,829 | -0.15(-3.50%) |
Aug 21, 2024 | 4.220 | 4.300 | 4.180 | 4.280 | 2,813,395 | +0.08(+1.90%) |
Aug 20, 2024 | 4.230 | 4.280 | 4.170 | 4.200 | 1,428,442 | -0.05(-1.18%) |
Aug 19, 2024 | 4.250 | 4.290 | 4.200 | 4.250 | 649,251 | +0.04(+0.95%) |
Aug 16, 2024 | 4.290 | 4.360 | 4.200 | 4.210 | 1,417,109 | -0.08(-1.86%) |
Aug 15, 2024 | 4.220 | 4.330 | 4.210 | 4.290 | 1,744,785 | +0.15(+3.62%) |
Aug 14, 2024 | 4.260 | 4.260 | 4.125 | 4.140 | 1,678,170 | -0.08(-1.90%) |
Aug 13, 2024 | 4.190 | 4.285 | 4.175 | 4.220 | 1,781,533 | +0.09(+2.18%) |
Aug 12, 2024 | 4.150 | 4.220 | 4.130 | 4.130 | 2,677,836 | -0.02(-0.48%) |
Aug 09, 2024 | 4.220 | 4.220 | 4.100 | 4.150 | 1,664,194 | -0.04(-0.95%) |
Aug 08, 2024 | 4.150 | 4.235 | 4.120 | 4.190 | 1,890,412 | +0.11(+2.70%) |
Aug 07, 2024 | 4.200 | 4.260 | 4.080 | 4.080 | 2,127,326 | +0.00(+0.00%) |
Aug 06, 2024 | 4.090 | 4.180 | 4.030 | 4.080 | 3,370,602 | +0.02(+0.49%) |
Aug 05, 2024 | 4.010 | 4.170 | 3.990 | 4.060 | 1,719,999 | -0.15(-3.56%) |
Aug 02, 2024 | 4.240 | 4.280 | 4.190 | 4.210 | 1,935,521 | -0.25(-5.61%) |
Aug 01, 2024 | 4.650 | 4.690 | 4.415 | 4.460 | 1,847,315 | -0.21(-4.50%) |
Jul 31, 2024 | 4.600 | 4.820 | 4.580 | 4.670 | 974,957 | +0.07(+1.52%) |
Jul 30, 2024 | 4.750 | 4.820 | 4.590 | 4.600 | 1,678,222 | -0.02(-0.43%) |
Jul 29, 2024 | 4.740 | 4.740 | 4.545 | 4.620 | 1,578,775 | -0.06(-1.28%) |
Jul 26, 2024 | 4.730 | 4.750 | 4.630 | 4.680 | 1,909,254 | +0.07(+1.52%) |
Jul 25, 2024 | 4.610 | 4.710 | 4.575 | 4.610 | 1,963,555 | +0.01(+0.22%) |
Jul 24, 2024 | 4.690 | 4.755 | 4.570 | 4.600 | 1,301,518 | -0.12(-2.54%) |
Jul 23, 2024 | 4.580 | 4.795 | 4.575 | 4.720 | 1,626,115 | +0.16(+3.51%) |
Jul 22, 2024 | 4.430 | 4.560 | 4.360 | 4.560 | 2,041,085 | +0.14(+3.17%) |
Jul 19, 2024 | 4.540 | 4.620 | 4.420 | 4.420 | 1,755,894 | -0.12(-2.64%) |
Jul 18, 2024 | 4.610 | 4.710 | 4.510 | 4.540 | 2,082,767 | -0.10(-2.16%) |
Jul 17, 2024 | 4.420 | 4.690 | 4.405 | 4.640 | 2,416,776 | +0.16(+3.57%) |
Jul 16, 2024 | 4.570 | 4.570 | 4.301 | 4.480 | 4,525,342 | -0.02(-0.44%) |
Jul 15, 2024 | 4.400 | 4.560 | 4.341 | 4.500 | 2,601,360 | +0.16(+3.69%) |
Jul 12, 2024 | 4.080 | 4.360 | 4.070 | 4.340 | 1,482,790 | +0.20(+4.83%) |
Jul 11, 2024 | 3.860 | 4.210 | 3.600 | 4.140 | 3,939,806 | -0.31(-6.97%) |
Jul 10, 2024 | 4.730 | 4.730 | 4.400 | 4.450 | 1,970,738 | -0.21(-4.51%) |
Jul 09, 2024 | 4.760 | 4.760 | 4.540 | 4.660 | 1,864,119 | -0.10(-2.10%) |
Jul 08, 2024 | 4.600 | 4.800 | 4.596 | 4.760 | 2,906,859 | +0.18(+3.93%) |
Jul 05, 2024 | 4.490 | 4.590 | 4.480 | 4.580 | 1,619,325 | +0.00(+0.00%) |
Jul 03, 2024 | 4.440 | 4.585 | 4.440 | 4.580 | 425,193 | +0.14(+3.15%) |
Jul 02, 2024 | 4.420 | 4.450 | 4.320 | 4.440 | 2,038,497 | +0.03(+0.68%) |