Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.220 | 4.308 | 4.030 | 4.120 | 32,707 | -0.05(-1.20%) |
Oct 17, 2024 | 3.950 | 4.320 | 3.900 | 4.170 | 22,601 | +0.27(+6.92%) |
Oct 16, 2024 | 3.610 | 3.900 | 3.610 | 3.900 | 18,494 | +0.25(+6.85%) |
Oct 15, 2024 | 3.700 | 3.706 | 3.600 | 3.650 | 20,884 | -0.05(-1.35%) |
Oct 14, 2024 | 3.750 | 3.764 | 3.414 | 3.700 | 56,474 | -0.01(-0.27%) |
Oct 11, 2024 | 3.800 | 3.970 | 3.620 | 3.710 | 94,088 | -0.18(-4.63%) |
Oct 10, 2024 | 3.800 | 3.977 | 3.750 | 3.890 | 18,972 | +0.07(+1.83%) |
Oct 09, 2024 | 3.940 | 4.083 | 3.820 | 3.820 | 20,407 | -0.11(-2.80%) |
Oct 08, 2024 | 4.029 | 4.060 | 3.912 | 3.930 | 11,609 | -0.09(-2.24%) |
Oct 07, 2024 | 4.020 | 4.100 | 3.950 | 4.020 | 21,346 | -0.03(-0.74%) |
Oct 04, 2024 | 4.250 | 4.280 | 4.000 | 4.050 | 24,335 | -0.05(-1.22%) |
Oct 03, 2024 | 4.010 | 4.250 | 4.010 | 4.100 | 10,904 | +0.04(+0.99%) |
Oct 02, 2024 | 4.090 | 4.100 | 3.910 | 4.060 | 36,135 | +0.00(+0.00%) |
Oct 01, 2024 | 4.240 | 4.260 | 4.060 | 4.060 | 37,157 | -0.24(-5.58%) |
Sep 30, 2024 | 4.210 | 4.400 | 4.210 | 4.300 | 13,884 | +0.06(+1.42%) |
Sep 27, 2024 | 4.250 | 4.370 | 4.210 | 4.240 | 20,791 | +0.05(+1.19%) |
Sep 26, 2024 | 4.300 | 4.415 | 4.161 | 4.190 | 34,276 | -0.06(-1.41%) |
Sep 25, 2024 | 4.430 | 4.490 | 4.250 | 4.250 | 31,335 | -0.25(-5.56%) |
Sep 24, 2024 | 4.650 | 4.720 | 4.320 | 4.500 | 27,509 | -0.06(-1.32%) |
Sep 23, 2024 | 4.740 | 4.740 | 4.220 | 4.560 | 49,078 | -0.18(-3.80%) |
Sep 20, 2024 | 4.640 | 4.740 | 4.611 | 4.740 | 15,974 | +0.02(+0.42%) |
Sep 19, 2024 | 4.750 | 4.750 | 4.600 | 4.720 | 45,610 | +0.10(+2.16%) |
Sep 18, 2024 | 4.750 | 4.895 | 4.560 | 4.620 | 51,236 | -0.16(-3.35%) |
Sep 17, 2024 | 4.880 | 4.990 | 4.761 | 4.780 | 17,210 | -0.08(-1.65%) |
Sep 16, 2024 | 4.920 | 5.000 | 4.750 | 4.860 | 19,055 | -0.13(-2.61%) |
Sep 13, 2024 | 5.040 | 5.300 | 4.820 | 4.990 | 25,905 | -0.11(-2.16%) |
Sep 12, 2024 | 5.160 | 5.273 | 4.930 | 5.100 | 25,450 | -0.18(-3.41%) |
Sep 11, 2024 | 4.800 | 5.290 | 4.800 | 5.280 | 19,074 | +0.37(+7.54%) |
Sep 10, 2024 | 4.800 | 5.040 | 4.641 | 4.910 | 19,444 | +0.07(+1.45%) |
Sep 09, 2024 | 4.710 | 4.937 | 4.710 | 4.840 | 12,772 | +0.10(+2.11%) |
Sep 06, 2024 | 5.020 | 5.187 | 4.590 | 4.740 | 55,801 | -0.37(-7.24%) |
Sep 05, 2024 | 5.100 | 5.130 | 5.010 | 5.110 | 9,990 | +0.02(+0.39%) |
Sep 04, 2024 | 5.040 | 5.230 | 5.020 | 5.090 | 14,408 | -0.01(-0.20%) |
Sep 03, 2024 | 5.110 | 5.220 | 5.045 | 5.100 | 15,675 | -0.13(-2.49%) |
Aug 30, 2024 | 5.250 | 5.270 | 5.080 | 5.230 | 11,410 | +0.02(+0.38%) |
Aug 29, 2024 | 5.270 | 5.290 | 5.100 | 5.210 | 17,436 | +0.04(+0.77%) |
Aug 28, 2024 | 5.520 | 5.580 | 5.080 | 5.170 | 38,781 | -0.48(-8.50%) |
Aug 27, 2024 | 5.400 | 5.660 | 5.240 | 5.650 | 11,816 | +0.22(+4.05%) |
Aug 26, 2024 | 5.410 | 5.440 | 5.200 | 5.430 | 10,325 | +0.11(+2.07%) |
Aug 23, 2024 | 5.000 | 5.340 | 4.900 | 5.320 | 20,322 | +0.20(+3.91%) |
Aug 22, 2024 | 5.130 | 5.150 | 4.840 | 5.120 | 12,840 | +0.02(+0.39%) |
Aug 21, 2024 | 5.000 | 5.100 | 4.800 | 5.100 | 10,005 | +0.11(+2.20%) |
Aug 20, 2024 | 4.990 | 5.050 | 4.886 | 4.990 | 5,431 | -0.02(-0.40%) |
Aug 19, 2024 | 4.840 | 5.200 | 4.740 | 5.010 | 48,985 | +0.15(+3.09%) |
Aug 16, 2024 | 4.850 | 4.870 | 4.660 | 4.860 | 20,210 | -0.02(-0.41%) |
Aug 15, 2024 | 4.760 | 5.010 | 4.740 | 4.880 | 33,783 | +0.11(+2.31%) |
Aug 14, 2024 | 4.880 | 4.980 | 4.700 | 4.770 | 16,580 | -0.18(-3.64%) |
Aug 13, 2024 | 4.470 | 4.950 | 4.410 | 4.950 | 44,071 | +0.52(+11.74%) |
Aug 12, 2024 | 4.700 | 4.700 | 4.400 | 4.430 | 18,257 | -0.27(-5.74%) |
Aug 09, 2024 | 4.920 | 5.231 | 4.700 | 4.700 | 28,148 | -0.36(-7.11%) |
Aug 08, 2024 | 4.970 | 5.380 | 4.761 | 5.060 | 39,207 | +0.15(+3.05%) |
Aug 07, 2024 | 5.130 | 5.190 | 4.820 | 4.910 | 34,188 | -0.21(-4.10%) |
Aug 06, 2024 | 4.860 | 5.470 | 4.679 | 5.120 | 33,600 | +0.45(+9.64%) |
Aug 05, 2024 | 4.780 | 5.010 | 4.500 | 4.670 | 67,734 | -0.49(-9.50%) |
Aug 02, 2024 | 5.350 | 5.450 | 5.150 | 5.160 | 46,180 | -0.33(-6.01%) |
|