Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 4.710 | 4.725 | 4.645 | 4.650 | 22,674 | -0.14(-2.92%) |
Oct 24, 2024 | 4.690 | 4.840 | 4.539 | 4.790 | 21,034 | +0.03(+0.63%) |
Oct 23, 2024 | 4.620 | 4.760 | 4.590 | 4.760 | 27,580 | +0.13(+2.81%) |
Oct 22, 2024 | 4.530 | 4.640 | 4.530 | 4.630 | 34,684 | +0.00(+0.00%) |
Oct 21, 2024 | 4.670 | 4.700 | 4.619 | 4.630 | 35,376 | -0.13(-2.73%) |
Oct 18, 2024 | 4.860 | 4.890 | 4.760 | 4.760 | 6,761 | -0.12(-2.46%) |
Oct 17, 2024 | 4.830 | 4.888 | 4.810 | 4.880 | 9,177 | +0.02(+0.41%) |
Oct 16, 2024 | 4.800 | 4.860 | 4.795 | 4.860 | 9,194 | +0.06(+1.25%) |
Oct 15, 2024 | 4.930 | 5.010 | 4.770 | 4.800 | 26,061 | -0.22(-4.38%) |
Oct 14, 2024 | 4.970 | 5.020 | 4.860 | 5.020 | 28,150 | +0.00(+0.00%) |
Oct 11, 2024 | 5.130 | 5.130 | 4.820 | 5.020 | 36,267 | -0.07(-1.38%) |
Oct 10, 2024 | 4.720 | 5.090 | 4.720 | 5.090 | 34,191 | +0.29(+6.04%) |
Oct 09, 2024 | 4.930 | 4.970 | 4.760 | 4.800 | 48,451 | -0.16(-3.23%) |
Oct 08, 2024 | 4.750 | 5.070 | 4.605 | 4.960 | 64,557 | +0.21(+4.42%) |
Oct 07, 2024 | 4.810 | 4.880 | 4.750 | 4.750 | 20,161 | -0.09(-1.86%) |
Oct 04, 2024 | 4.830 | 4.887 | 4.800 | 4.840 | 5,483 | -0.01(-0.21%) |
Oct 03, 2024 | 4.880 | 4.980 | 4.830 | 4.850 | 12,808 | -0.09(-1.82%) |
Oct 02, 2024 | 4.780 | 4.940 | 4.740 | 4.940 | 14,680 | +0.14(+2.92%) |
Oct 01, 2024 | 4.830 | 4.850 | 4.790 | 4.800 | 18,722 | -0.03(-0.62%) |
Sep 30, 2024 | 4.740 | 4.880 | 4.662 | 4.830 | 112,926 | +0.08(+1.68%) |
Sep 27, 2024 | 4.690 | 4.750 | 4.628 | 4.750 | 18,439 | +0.06(+1.28%) |
Sep 26, 2024 | 4.700 | 4.750 | 4.640 | 4.690 | 62,460 | +0.05(+1.08%) |
Sep 25, 2024 | 4.640 | 4.670 | 4.580 | 4.640 | 22,872 | -0.03(-0.64%) |
Sep 24, 2024 | 4.660 | 4.680 | 4.610 | 4.670 | 26,504 | -0.02(-0.43%) |
Sep 23, 2024 | 4.640 | 4.700 | 4.615 | 4.690 | 22,416 | +0.05(+1.08%) |
Sep 20, 2024 | 4.670 | 4.690 | 4.600 | 4.640 | 62,329 | -0.06(-1.28%) |
Sep 19, 2024 | 4.620 | 4.700 | 4.620 | 4.700 | 25,276 | +0.09(+1.95%) |
Sep 18, 2024 | 4.600 | 4.690 | 4.521 | 4.610 | 30,632 | +0.02(+0.44%) |
Sep 17, 2024 | 4.700 | 4.700 | 4.570 | 4.590 | 15,338 | -0.08(-1.71%) |
Sep 16, 2024 | 4.690 | 4.710 | 4.630 | 4.670 | 38,870 | -0.02(-0.43%) |
Sep 13, 2024 | 4.590 | 4.690 | 4.590 | 4.690 | 27,016 | +0.17(+3.76%) |
Sep 12, 2024 | 4.470 | 4.520 | 4.460 | 4.520 | 59,605 | +0.06(+1.35%) |
Sep 11, 2024 | 4.510 | 4.510 | 4.420 | 4.460 | 24,652 | +0.00(+0.00%) |
Sep 10, 2024 | 4.620 | 4.620 | 4.460 | 4.460 | 23,301 | -0.17(-3.67%) |
Sep 09, 2024 | 4.530 | 4.670 | 4.530 | 4.630 | 58,911 | +0.07(+1.54%) |
Sep 06, 2024 | 4.710 | 4.710 | 4.540 | 4.560 | 27,836 | -0.10(-2.15%) |
Sep 05, 2024 | 4.630 | 4.680 | 4.600 | 4.660 | 57,351 | -0.05(-1.06%) |
Sep 04, 2024 | 4.480 | 4.710 | 4.480 | 4.710 | 100,619 | +0.22(+4.90%) |
Sep 03, 2024 | 4.460 | 4.540 | 4.400 | 4.490 | 79,718 | +0.05(+1.13%) |
Aug 30, 2024 | 4.450 | 4.590 | 4.410 | 4.440 | 69,816 | +0.02(+0.45%) |
Aug 29, 2024 | 4.410 | 4.600 | 4.400 | 4.420 | 74,166 | -0.04(-0.90%) |
Aug 28, 2024 | 4.510 | 4.630 | 4.360 | 4.460 | 52,129 | -0.07(-1.55%) |
Aug 27, 2024 | 4.550 | 4.727 | 4.440 | 4.530 | 22,549 | -0.06(-1.31%) |
Aug 26, 2024 | 4.620 | 4.660 | 4.560 | 4.590 | 36,432 | -0.03(-0.65%) |
Aug 23, 2024 | 4.460 | 4.620 | 4.460 | 4.620 | 27,556 | +0.14(+3.12%) |
Aug 22, 2024 | 4.530 | 4.590 | 4.420 | 4.480 | 14,754 | -0.07(-1.54%) |
Aug 21, 2024 | 4.550 | 4.630 | 4.550 | 4.550 | 7,871 | +0.00(+0.00%) |
Aug 20, 2024 | 4.460 | 4.600 | 4.460 | 4.550 | 48,100 | +0.10(+2.25%) |
Aug 19, 2024 | 4.410 | 4.520 | 4.370 | 4.450 | 33,655 | -0.01(-0.22%) |
Aug 16, 2024 | 4.450 | 4.480 | 4.380 | 4.460 | 17,561 | +0.06(+1.36%) |
Aug 15, 2024 | 4.540 | 4.540 | 4.350 | 4.400 | 31,094 | +0.00(+0.00%) |
Aug 14, 2024 | 4.570 | 4.575 | 4.400 | 4.400 | 19,910 | -0.11(-2.44%) |
Aug 13, 2024 | 4.520 | 4.610 | 4.480 | 4.510 | 27,604 | +0.01(+0.22%) |
Aug 12, 2024 | 4.600 | 4.600 | 4.410 | 4.500 | 30,617 | +0.01(+0.22%) |
Aug 09, 2024 | 4.490 | 4.590 | 4.370 | 4.490 | 27,418 | +0.01(+0.22%) |
Aug 08, 2024 | 4.500 | 4.570 | 4.450 | 4.480 | 84,395 | +0.04(+0.90%) |
Aug 07, 2024 | 4.570 | 4.656 | 4.430 | 4.440 | 75,430 | -0.13(-2.84%) |
Aug 06, 2024 | 4.630 | 4.740 | 4.490 | 4.570 | 156,872 | +0.08(+1.78%) |
Aug 05, 2024 | 4.330 | 4.640 | 4.330 | 4.490 | 141,000 | -0.01(-0.22%) |
Aug 02, 2024 | 4.500 | 4.580 | 4.390 | 4.500 | 181,198 | -0.08(-1.75%) |
|