Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.540 | 4.600 | 4.485 | 4.560 | 96,784 | +0.00(+0.00%) |
Oct 17, 2024 | 4.540 | 4.560 | 4.420 | 4.560 | 161,684 | +0.00(+0.00%) |
Oct 16, 2024 | 4.430 | 4.580 | 4.430 | 4.560 | 279,813 | +0.14(+3.17%) |
Oct 15, 2024 | 4.410 | 4.505 | 4.410 | 4.420 | 98,055 | +0.00(+0.00%) |
Oct 14, 2024 | 4.350 | 4.435 | 4.305 | 4.420 | 124,740 | +0.08(+1.84%) |
Oct 11, 2024 | 4.200 | 4.350 | 4.200 | 4.340 | 133,732 | +0.14(+3.33%) |
Oct 10, 2024 | 4.300 | 4.320 | 4.170 | 4.200 | 181,717 | -0.12(-2.78%) |
Oct 09, 2024 | 4.450 | 4.480 | 4.310 | 4.320 | 155,654 | -0.13(-2.92%) |
Oct 08, 2024 | 4.550 | 4.590 | 4.450 | 4.450 | 169,684 | -0.12(-2.63%) |
Oct 07, 2024 | 4.610 | 4.635 | 4.540 | 4.570 | 116,959 | -0.06(-1.30%) |
Oct 04, 2024 | 4.600 | 4.660 | 4.560 | 4.630 | 124,939 | +0.07(+1.54%) |
Oct 03, 2024 | 4.560 | 4.570 | 4.445 | 4.560 | 68,849 | +0.01(+0.22%) |
Oct 02, 2024 | 4.530 | 4.590 | 4.480 | 4.550 | 192,259 | +0.01(+0.22%) |
Oct 01, 2024 | 4.650 | 4.650 | 4.530 | 4.540 | 178,508 | -0.11(-2.37%) |
Sep 30, 2024 | 4.630 | 4.755 | 4.590 | 4.650 | 132,527 | +0.01(+0.22%) |
Sep 27, 2024 | 4.640 | 4.680 | 4.574 | 4.640 | 207,716 | +0.07(+1.53%) |
Sep 26, 2024 | 4.550 | 4.600 | 4.505 | 4.570 | 159,127 | +0.09(+2.01%) |
Sep 25, 2024 | 4.470 | 4.520 | 4.340 | 4.480 | 1,237,866 | -0.02(-0.44%) |
Sep 24, 2024 | 4.530 | 4.575 | 4.490 | 4.500 | 102,329 | -0.03(-0.66%) |
Sep 23, 2024 | 4.560 | 4.605 | 4.480 | 4.530 | 143,686 | -0.06(-1.31%) |
Sep 20, 2024 | 4.630 | 4.770 | 4.565 | 4.590 | 339,768 | -0.13(-2.75%) |
Sep 19, 2024 | 4.640 | 4.720 | 4.560 | 4.720 | 232,665 | +0.17(+3.74%) |
Sep 18, 2024 | 4.570 | 4.670 | 4.525 | 4.550 | 185,243 | -0.02(-0.44%) |
Sep 17, 2024 | 4.590 | 4.680 | 4.570 | 4.570 | 215,697 | +0.04(+0.88%) |
Sep 16, 2024 | 4.590 | 4.600 | 4.450 | 4.530 | 184,807 | +0.00(+0.00%) |
Sep 13, 2024 | 4.440 | 4.530 | 4.440 | 4.530 | 219,158 | +0.13(+2.95%) |
Sep 12, 2024 | 4.420 | 4.455 | 4.360 | 4.400 | 177,969 | +0.01(+0.23%) |
Sep 11, 2024 | 4.330 | 4.420 | 4.280 | 4.390 | 223,810 | +0.03(+0.69%) |
Sep 10, 2024 | 4.360 | 4.370 | 4.235 | 4.360 | 321,172 | +0.00(+0.00%) |
Sep 09, 2024 | 4.500 | 4.510 | 4.330 | 4.360 | 350,714 | -0.14(-3.11%) |
Sep 06, 2024 | 4.550 | 4.610 | 4.395 | 4.500 | 384,642 | -0.05(-1.10%) |
Sep 05, 2024 | 4.520 | 4.585 | 4.480 | 4.550 | 324,660 | +0.09(+2.02%) |
Sep 04, 2024 | 4.480 | 4.500 | 4.395 | 4.460 | 355,149 | -0.04(-0.89%) |
Sep 03, 2024 | 4.560 | 4.640 | 4.432 | 4.500 | 367,523 | -0.15(-3.23%) |
Aug 30, 2024 | 4.790 | 4.845 | 4.650 | 4.650 | 1,070,556 | -0.06(-1.27%) |
Aug 29, 2024 | 4.630 | 4.750 | 4.590 | 4.710 | 510,714 | +0.05(+1.07%) |
Aug 28, 2024 | 4.710 | 4.755 | 4.565 | 4.660 | 218,744 | -0.05(-1.06%) |
Aug 27, 2024 | 4.560 | 4.800 | 4.530 | 4.710 | 371,141 | +0.07(+1.51%) |
Aug 26, 2024 | 4.610 | 4.685 | 4.500 | 4.640 | 554,546 | +0.11(+2.43%) |
Aug 23, 2024 | 4.200 | 4.530 | 4.200 | 4.530 | 855,119 | +0.28(+6.59%) |
Aug 22, 2024 | 4.220 | 4.345 | 4.160 | 4.250 | 610,958 | -0.03(-0.70%) |
Aug 21, 2024 | 4.400 | 4.400 | 4.220 | 4.280 | 386,698 | -0.03(-0.70%) |
Aug 20, 2024 | 4.400 | 4.400 | 4.260 | 4.310 | 391,559 | -0.07(-1.60%) |
Aug 19, 2024 | 4.320 | 4.410 | 4.210 | 4.380 | 530,839 | +0.03(+0.69%) |
Aug 16, 2024 | 4.430 | 4.625 | 4.260 | 4.350 | 781,872 | -0.13(-2.90%) |
Aug 15, 2024 | 3.930 | 4.540 | 3.930 | 4.480 | 2,544,262 | +0.78(+21.08%) |
Aug 14, 2024 | 3.770 | 3.810 | 3.630 | 3.700 | 1,176,547 | -0.10(-2.63%) |
Aug 13, 2024 | 3.940 | 3.970 | 3.770 | 3.800 | 956,719 | -0.16(-4.04%) |
Aug 12, 2024 | 4.600 | 4.605 | 3.705 | 3.960 | 1,753,634 | -0.68(-14.66%) |
Aug 09, 2024 | 4.670 | 4.670 | 4.530 | 4.640 | 339,802 | -0.02(-0.43%) |
Aug 08, 2024 | 4.830 | 4.830 | 4.600 | 4.660 | 358,259 | -0.14(-2.92%) |
Aug 07, 2024 | 4.830 | 4.890 | 4.765 | 4.800 | 293,129 | -0.01(-0.21%) |
Aug 06, 2024 | 4.770 | 4.890 | 4.750 | 4.810 | 435,289 | +0.03(+0.63%) |
Aug 05, 2024 | 4.850 | 4.905 | 4.780 | 4.780 | 419,807 | -0.24(-4.78%) |
Aug 02, 2024 | 4.970 | 5.065 | 4.950 | 5.020 | 191,980 | -0.05(-0.99%) |