Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.690 | 4.750 | 4.670 | 4.740 | 345,758 | +0.05(+1.07%) |
Oct 17, 2024 | 4.670 | 4.700 | 4.610 | 4.690 | 242,584 | +0.01(+0.21%) |
Oct 16, 2024 | 4.720 | 4.740 | 4.650 | 4.680 | 271,756 | +0.05(+1.08%) |
Oct 15, 2024 | 4.730 | 4.730 | 4.625 | 4.630 | 371,487 | -0.09(-1.91%) |
Oct 14, 2024 | 4.860 | 4.860 | 4.710 | 4.720 | 251,796 | -0.15(-3.08%) |
Oct 11, 2024 | 4.770 | 4.880 | 4.750 | 4.870 | 887,672 | +0.09(+1.88%) |
Oct 10, 2024 | 4.710 | 4.789 | 4.670 | 4.780 | 204,087 | +0.01(+0.21%) |
Oct 09, 2024 | 4.720 | 4.800 | 4.670 | 4.770 | 327,640 | +0.03(+0.63%) |
Oct 08, 2024 | 4.690 | 4.755 | 4.640 | 4.740 | 428,309 | +0.04(+0.85%) |
Oct 07, 2024 | 4.840 | 4.840 | 4.681 | 4.700 | 525,261 | -0.18(-3.69%) |
Oct 04, 2024 | 4.900 | 4.960 | 4.810 | 4.880 | 604,495 | +0.02(+0.41%) |
Oct 03, 2024 | 4.720 | 4.880 | 4.715 | 4.860 | 370,279 | +0.09(+1.89%) |
Oct 02, 2024 | 4.600 | 4.860 | 4.595 | 4.770 | 603,540 | +0.15(+3.25%) |
Oct 01, 2024 | 4.700 | 4.720 | 4.475 | 4.620 | 1,005,017 | -0.10(-2.12%) |
Sep 30, 2024 | 4.720 | 4.795 | 4.690 | 4.720 | 359,398 | -0.04(-0.84%) |
Sep 27, 2024 | 4.820 | 4.845 | 4.750 | 4.760 | 368,533 | -0.01(-0.21%) |
Sep 26, 2024 | 4.880 | 4.915 | 4.760 | 4.770 | 359,547 | -0.03(-0.63%) |
Sep 25, 2024 | 4.890 | 4.935 | 4.800 | 4.800 | 334,915 | -0.11(-2.24%) |
Sep 24, 2024 | 4.970 | 5.005 | 4.905 | 4.910 | 304,373 | -0.04(-0.81%) |
Sep 23, 2024 | 4.990 | 5.140 | 4.940 | 4.950 | 600,805 | -0.02(-0.40%) |
Sep 20, 2024 | 5.020 | 5.075 | 4.965 | 4.970 | 745,343 | -0.13(-2.55%) |
Sep 19, 2024 | 5.190 | 5.190 | 5.040 | 5.100 | 266,463 | +0.08(+1.59%) |
Sep 18, 2024 | 5.030 | 5.230 | 5.010 | 5.020 | 420,903 | -0.03(-0.59%) |
Sep 17, 2024 | 5.000 | 5.210 | 5.000 | 5.050 | 483,611 | +0.09(+1.81%) |
Sep 16, 2024 | 4.930 | 5.030 | 4.910 | 4.960 | 282,139 | +0.04(+0.81%) |
Sep 13, 2024 | 4.910 | 4.975 | 4.870 | 4.920 | 411,274 | +0.07(+1.44%) |
Sep 12, 2024 | 4.770 | 4.895 | 4.710 | 4.850 | 262,182 | +0.11(+2.32%) |
Sep 11, 2024 | 4.750 | 4.820 | 4.660 | 4.740 | 385,999 | -0.04(-0.84%) |
Sep 10, 2024 | 4.840 | 4.840 | 4.705 | 4.780 | 291,408 | -0.06(-1.24%) |
Sep 09, 2024 | 4.900 | 4.990 | 4.810 | 4.840 | 653,512 | -0.04(-0.82%) |
Sep 06, 2024 | 5.030 | 5.030 | 4.820 | 4.880 | 409,741 | -0.15(-2.98%) |
Sep 05, 2024 | 4.970 | 5.065 | 4.930 | 5.030 | 280,469 | +0.06(+1.21%) |
Sep 04, 2024 | 5.040 | 5.125 | 4.955 | 4.970 | 348,066 | -0.07(-1.39%) |
Sep 03, 2024 | 5.200 | 5.225 | 4.980 | 5.040 | 463,276 | -0.24(-4.55%) |
Aug 30, 2024 | 5.290 | 5.350 | 5.190 | 5.280 | 505,250 | +0.03(+0.57%) |
Aug 29, 2024 | 5.440 | 5.440 | 5.240 | 5.250 | 375,226 | -0.13(-2.42%) |
Aug 28, 2024 | 5.330 | 5.445 | 5.300 | 5.380 | 367,339 | -0.01(-0.19%) |
Aug 27, 2024 | 5.260 | 5.420 | 5.220 | 5.390 | 377,155 | +0.08(+1.51%) |
Aug 26, 2024 | 5.130 | 5.370 | 5.080 | 5.310 | 799,546 | +0.18(+3.51%) |
Aug 23, 2024 | 4.990 | 5.195 | 4.990 | 5.130 | 408,891 | +0.21(+4.27%) |
Aug 22, 2024 | 5.010 | 5.043 | 4.910 | 4.920 | 261,771 | -0.11(-2.19%) |
Aug 21, 2024 | 5.040 | 5.061 | 4.970 | 5.030 | 283,751 | +0.04(+0.80%) |
Aug 20, 2024 | 5.090 | 5.090 | 4.860 | 4.990 | 412,571 | -0.08(-1.58%) |
Aug 19, 2024 | 5.030 | 5.195 | 5.030 | 5.070 | 548,002 | +0.03(+0.60%) |
Aug 16, 2024 | 4.880 | 5.060 | 4.850 | 5.040 | 583,835 | +0.14(+2.86%) |
Aug 15, 2024 | 4.960 | 5.000 | 4.890 | 4.900 | 388,232 | +0.07(+1.45%) |
Aug 14, 2024 | 4.960 | 5.000 | 4.780 | 4.830 | 337,306 | -0.10(-2.03%) |
Aug 13, 2024 | 4.870 | 4.940 | 4.830 | 4.930 | 345,692 | +0.09(+1.86%) |
Aug 12, 2024 | 4.870 | 4.900 | 4.811 | 4.840 | 297,025 | -0.01(-0.21%) |
Aug 09, 2024 | 4.850 | 4.875 | 4.650 | 4.850 | 881,734 | -0.09(-1.82%) |
Aug 08, 2024 | 4.910 | 4.980 | 4.849 | 4.940 | 489,986 | +0.14(+2.92%) |
Aug 07, 2024 | 5.040 | 5.070 | 4.790 | 4.800 | 547,525 | -0.09(-1.84%) |
Aug 06, 2024 | 4.890 | 5.025 | 4.730 | 4.890 | 820,396 | +0.04(+0.82%) |
Aug 05, 2024 | 4.810 | 4.895 | 4.630 | 4.850 | 737,155 | -0.24(-4.72%) |
Aug 02, 2024 | 5.330 | 5.370 | 5.000 | 5.090 | 734,498 | -0.39(-7.12%) |