Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 4.940 | 4.950 | 4.670 | 4.740 | 338,604 | -0.15(-3.07%) |
Oct 03, 2024 | 4.760 | 4.900 | 4.630 | 4.890 | 465,585 | +0.01(+0.20%) |
Oct 02, 2024 | 4.690 | 4.880 | 4.625 | 4.880 | 754,898 | +0.33(+7.25%) |
Oct 01, 2024 | 4.570 | 4.575 | 4.370 | 4.550 | 304,263 | +0.01(+0.22%) |
Sep 30, 2024 | 4.550 | 4.700 | 4.475 | 4.540 | 429,719 | +0.08(+1.79%) |
Sep 27, 2024 | 4.450 | 4.545 | 4.420 | 4.460 | 196,651 | +0.03(+0.68%) |
Sep 26, 2024 | 4.370 | 4.430 | 4.320 | 4.430 | 207,719 | +0.19(+4.48%) |
Sep 25, 2024 | 4.240 | 4.280 | 4.213 | 4.240 | 149,283 | +0.00(+0.00%) |
Sep 24, 2024 | 4.220 | 4.280 | 4.210 | 4.240 | 133,110 | +0.08(+1.92%) |
Sep 23, 2024 | 4.210 | 4.238 | 4.150 | 4.160 | 102,318 | -0.02(-0.48%) |
Sep 20, 2024 | 4.160 | 4.180 | 4.110 | 4.180 | 143,216 | +0.01(+0.24%) |
Sep 19, 2024 | 4.180 | 4.201 | 4.150 | 4.170 | 137,911 | +0.04(+0.97%) |
Sep 18, 2024 | 4.210 | 4.210 | 4.070 | 4.130 | 151,090 | -0.07(-1.67%) |
Sep 17, 2024 | 4.180 | 4.240 | 4.126 | 4.200 | 161,864 | +0.02(+0.48%) |
Sep 16, 2024 | 4.130 | 4.180 | 4.105 | 4.180 | 147,345 | +0.04(+0.97%) |
Sep 13, 2024 | 4.180 | 4.185 | 4.130 | 4.140 | 117,119 | -0.03(-0.72%) |
Sep 12, 2024 | 4.290 | 4.290 | 4.160 | 4.170 | 558,088 | -0.13(-3.02%) |
Sep 11, 2024 | 4.020 | 4.310 | 4.020 | 4.300 | 702,860 | +0.21(+5.13%) |
Sep 10, 2024 | 4.100 | 4.125 | 4.000 | 4.090 | 470,612 | +0.00(+0.00%) |
Sep 09, 2024 | 4.100 | 4.100 | 4.020 | 4.090 | 337,284 | +0.00(+0.00%) |
Sep 06, 2024 | 4.090 | 4.100 | 3.995 | 4.090 | 402,206 | -0.01(-0.24%) |
Sep 05, 2024 | 4.050 | 4.170 | 4.040 | 4.100 | 469,969 | +0.04(+0.99%) |
Sep 04, 2024 | 3.920 | 4.075 | 3.910 | 4.060 | 415,274 | +0.11(+2.78%) |
Sep 03, 2024 | 4.090 | 4.090 | 3.930 | 3.950 | 387,123 | -0.14(-3.42%) |
Aug 30, 2024 | 4.150 | 4.170 | 4.020 | 4.090 | 283,199 | +0.01(+0.25%) |
Aug 29, 2024 | 4.060 | 4.170 | 4.030 | 4.080 | 276,551 | +0.02(+0.49%) |
Aug 28, 2024 | 3.990 | 4.090 | 3.890 | 4.060 | 450,166 | +0.07(+1.75%) |
Aug 27, 2024 | 4.050 | 4.100 | 3.980 | 3.990 | 199,851 | -0.09(-2.21%) |
Aug 26, 2024 | 3.970 | 4.130 | 3.948 | 4.080 | 479,220 | +0.13(+3.29%) |
Aug 23, 2024 | 3.850 | 3.960 | 3.830 | 3.950 | 190,686 | +0.14(+3.67%) |
Aug 22, 2024 | 3.800 | 3.840 | 3.765 | 3.810 | 383,032 | +0.03(+0.79%) |
Aug 21, 2024 | 3.790 | 3.820 | 3.730 | 3.780 | 237,873 | +0.00(+0.00%) |
Aug 20, 2024 | 3.850 | 3.870 | 3.775 | 3.780 | 390,781 | -0.07(-1.82%) |
Aug 19, 2024 | 3.780 | 3.860 | 3.750 | 3.850 | 394,232 | +0.10(+2.67%) |
Aug 16, 2024 | 3.800 | 3.800 | 3.730 | 3.750 | 310,215 | -0.04(-1.06%) |
Aug 15, 2024 | 3.780 | 3.825 | 3.760 | 3.790 | 174,757 | +0.02(+0.53%) |
Aug 14, 2024 | 3.800 | 3.820 | 3.720 | 3.770 | 151,208 | -0.03(-0.79%) |
Aug 13, 2024 | 3.860 | 3.880 | 3.770 | 3.800 | 221,865 | -0.06(-1.55%) |
Aug 12, 2024 | 3.870 | 3.910 | 3.820 | 3.860 | 144,549 | -0.01(-0.26%) |
Aug 09, 2024 | 3.850 | 3.970 | 3.815 | 3.870 | 68,335 | +0.02(+0.52%) |
Aug 08, 2024 | 3.830 | 3.939 | 3.790 | 3.850 | 153,217 | +0.03(+0.79%) |
Aug 07, 2024 | 3.950 | 3.974 | 3.810 | 3.820 | 165,872 | -0.09(-2.30%) |
Aug 06, 2024 | 3.930 | 3.970 | 3.810 | 3.910 | 174,849 | +0.12(+3.17%) |
Aug 05, 2024 | 3.730 | 3.860 | 3.710 | 3.790 | 210,375 | -0.19(-4.77%) |
Aug 02, 2024 | 4.040 | 4.050 | 3.950 | 3.980 | 205,074 | -0.18(-4.33%) |