Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 4.390 | 4.670 | 4.080 | 4.400 | 560,856 | -0.17(-3.72%) |
Oct 10, 2024 | 4.900 | 5.000 | 4.500 | 4.570 | 575,110 | -0.26(-5.38%) |
Oct 09, 2024 | 4.100 | 4.990 | 4.070 | 4.830 | 610,177 | +0.78(+19.26%) |
Oct 08, 2024 | 4.170 | 4.360 | 3.800 | 4.050 | 658,465 | -0.06(-1.46%) |
Oct 07, 2024 | 4.260 | 4.400 | 4.060 | 4.110 | 511,073 | -0.10(-2.38%) |
Oct 04, 2024 | 4.300 | 4.350 | 4.200 | 4.210 | 501,912 | -0.04(-0.94%) |
Oct 03, 2024 | 4.520 | 4.770 | 4.050 | 4.250 | 506,080 | -0.35(-7.61%) |
Oct 02, 2024 | 4.010 | 4.787 | 4.010 | 4.600 | 545,675 | +0.59(+14.71%) |
Oct 01, 2024 | 4.380 | 4.500 | 3.820 | 4.010 | 316,241 | -0.36(-8.24%) |
Sep 30, 2024 | 4.520 | 4.520 | 4.080 | 4.370 | 303,585 | +0.01(+0.23%) |
Sep 27, 2024 | 4.870 | 4.944 | 4.290 | 4.360 | 302,001 | -0.54(-11.02%) |
Sep 26, 2024 | 4.900 | 5.000 | 3.800 | 4.900 | 325,297 | +0.30(+6.52%) |
Sep 25, 2024 | 4.590 | 4.700 | 4.480 | 4.600 | 306,619 | +0.12(+2.68%) |
Sep 24, 2024 | 4.200 | 4.650 | 4.070 | 4.480 | 86,463 | +0.25(+5.91%) |
Sep 23, 2024 | 4.350 | 4.610 | 4.100 | 4.230 | 97,480 | -0.45(-9.62%) |
Sep 20, 2024 | 4.600 | 4.680 | 4.500 | 4.680 | 83,171 | +0.03(+0.65%) |
Sep 19, 2024 | 3.790 | 4.660 | 3.760 | 4.650 | 91,642 | +0.64(+15.96%) |
Sep 18, 2024 | 3.760 | 4.100 | 3.500 | 4.010 | 73,610 | +0.11(+2.95%) |
Sep 17, 2024 | 4.480 | 4.750 | 3.790 | 3.895 | 58,309 | -0.56(-12.47%) |
Sep 16, 2024 | 4.000 | 4.650 | 4.000 | 4.450 | 57,244 | +0.25(+5.95%) |
Sep 13, 2024 | 4.500 | 4.660 | 3.970 | 4.200 | 60,192 | -0.20(-4.55%) |
Sep 12, 2024 | 3.900 | 4.660 | 3.700 | 4.400 | 64,416 | +0.43(+10.83%) |
Sep 11, 2024 | 3.830 | 4.120 | 3.660 | 3.970 | 128,119 | +0.32(+8.77%) |
Sep 10, 2024 | 4.000 | 4.155 | 3.270 | 3.650 | 11,069 | -0.30(-7.59%) |
Sep 09, 2024 | 4.250 | 4.350 | 3.950 | 3.950 | 11,209 | -0.35(-8.14%) |
Sep 06, 2024 | 4.260 | 4.450 | 4.260 | 4.300 | 5,490 | +0.05(+1.18%) |
Sep 05, 2024 | 4.490 | 4.500 | 4.250 | 4.250 | 4,702 | -0.16(-3.72%) |
Sep 04, 2024 | 4.410 | 4.690 | 4.400 | 4.414 | 8,667 | +0.01(+0.32%) |
Sep 03, 2024 | 4.510 | 4.650 | 4.350 | 4.400 | 7,003 | -0.32(-6.78%) |
Aug 30, 2024 | 4.510 | 4.720 | 4.350 | 4.720 | 3,547 | +0.26(+5.83%) |
Aug 29, 2024 | 4.500 | 4.569 | 4.460 | 4.460 | 7,451 | -0.12(-2.62%) |
Aug 28, 2024 | 4.490 | 4.600 | 4.490 | 4.580 | 3,705 | -0.02(-0.43%) |
Aug 27, 2024 | 4.470 | 4.720 | 4.400 | 4.600 | 12,967 | +0.13(+2.86%) |
Aug 26, 2024 | 4.580 | 4.580 | 4.430 | 4.472 | 7,855 | +0.04(+0.95%) |
Aug 23, 2024 | 4.640 | 4.640 | 4.430 | 4.430 | 13,422 | +0.01(+0.34%) |
Aug 22, 2024 | 4.540 | 4.760 | 4.350 | 4.415 | 64,073 | -0.00(-0.11%) |
Aug 21, 2024 | 4.560 | 4.760 | 4.420 | 4.420 | 5,167 | -0.11(-2.43%) |
Aug 20, 2024 | 4.710 | 4.710 | 4.530 | 4.530 | 8,048 | -0.17(-3.51%) |
Aug 19, 2024 | 4.590 | 4.820 | 4.370 | 4.695 | 15,098 | +0.21(+4.57%) |
Aug 16, 2024 | 4.550 | 4.670 | 4.480 | 4.490 | 16,522 | -0.41(-8.37%) |
Aug 15, 2024 | 4.940 | 4.940 | 4.514 | 4.900 | 28,798 | +0.10(+2.08%) |
Aug 14, 2024 | 4.510 | 4.800 | 4.510 | 4.800 | 18,667 | +0.29(+6.43%) |
Aug 13, 2024 | 4.660 | 4.940 | 4.510 | 4.510 | 30,840 | -0.28(-5.85%) |
Aug 12, 2024 | 4.680 | 4.800 | 4.570 | 4.790 | 41,651 | -0.11(-2.24%) |
Aug 09, 2024 | 4.670 | 4.900 | 4.660 | 4.900 | 64,657 | +0.24(+5.15%) |
Aug 07, 2024 | 4.660 | 30 | -0.08(-1.69%) | |||
Aug 06, 2024 | 4.550 | 4.740 | 4.420 | 4.740 | 14,923 | +0.12(+2.60%) |
Aug 05, 2024 | 4.700 | 4.970 | 4.610 | 4.620 | 45,736 | -0.15(-3.14%) |
Aug 02, 2024 | 4.700 | 4.910 | 4.700 | 4.770 | 6,810 | -0.23(-4.60%) |