Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.770 | 3.801 | 3.460 | 3.470 | 3,196,020 | -0.31(-8.20%) |
Oct 17, 2024 | 3.880 | 3.920 | 3.750 | 3.780 | 3,923,081 | -0.20(-5.03%) |
Oct 16, 2024 | 4.390 | 4.530 | 3.770 | 3.980 | 7,784,731 | -0.78(-16.39%) |
Oct 15, 2024 | 4.600 | 4.810 | 4.600 | 4.760 | 929,705 | +0.14(+3.03%) |
Oct 14, 2024 | 4.730 | 4.730 | 4.610 | 4.620 | 687,530 | -0.13(-2.74%) |
Oct 11, 2024 | 4.710 | 4.750 | 4.660 | 4.750 | 637,748 | +0.04(+0.85%) |
Oct 10, 2024 | 4.670 | 4.717 | 4.650 | 4.710 | 676,123 | +0.00(+0.00%) |
Oct 09, 2024 | 4.710 | 4.745 | 4.645 | 4.710 | 763,958 | -0.01(-0.21%) |
Oct 08, 2024 | 4.840 | 4.840 | 4.615 | 4.720 | 741,668 | -0.11(-2.28%) |
Oct 07, 2024 | 4.880 | 4.900 | 4.775 | 4.830 | 889,072 | -0.09(-1.83%) |
Oct 04, 2024 | 4.790 | 4.930 | 4.735 | 4.920 | 826,251 | +0.23(+4.90%) |
Oct 03, 2024 | 4.590 | 4.710 | 4.585 | 4.690 | 688,484 | +0.04(+0.86%) |
Oct 02, 2024 | 4.520 | 4.690 | 4.520 | 4.650 | 780,687 | +0.08(+1.75%) |
Oct 01, 2024 | 4.530 | 4.580 | 4.410 | 4.570 | 1,104,930 | +0.01(+0.22%) |
Sep 30, 2024 | 4.840 | 4.850 | 4.550 | 4.560 | 1,277,696 | -0.29(-5.98%) |
Sep 27, 2024 | 4.910 | 4.985 | 4.802 | 4.850 | 859,497 | +0.03(+0.62%) |
Sep 26, 2024 | 4.800 | 4.890 | 4.780 | 4.820 | 796,828 | +0.08(+1.58%) |
Sep 25, 2024 | 4.940 | 4.940 | 4.740 | 4.745 | 706,945 | -0.18(-3.75%) |
Sep 24, 2024 | 4.880 | 4.985 | 4.880 | 4.930 | 745,896 | +0.08(+1.65%) |
Sep 23, 2024 | 4.920 | 4.940 | 4.811 | 4.850 | 804,070 | -0.05(-1.02%) |
Sep 20, 2024 | 4.910 | 5.000 | 4.841 | 4.900 | 5,231,103 | -0.06(-1.21%) |
Sep 19, 2024 | 4.790 | 4.995 | 4.740 | 4.960 | 1,249,085 | +0.31(+6.67%) |
Sep 18, 2024 | 4.600 | 4.840 | 4.570 | 4.650 | 1,022,728 | +0.04(+0.87%) |
Sep 17, 2024 | 4.520 | 4.710 | 4.495 | 4.610 | 898,446 | +0.14(+3.13%) |
Sep 16, 2024 | 4.640 | 4.670 | 4.460 | 4.470 | 1,131,138 | -0.14(-3.04%) |
Sep 13, 2024 | 4.600 | 4.700 | 4.550 | 4.610 | 830,884 | +0.01(+0.22%) |
Sep 12, 2024 | 4.430 | 4.695 | 4.430 | 4.600 | 905,568 | +0.17(+3.84%) |
Sep 11, 2024 | 4.390 | 4.450 | 4.300 | 4.430 | 1,002,408 | +0.00(+0.00%) |
Sep 10, 2024 | 4.630 | 4.660 | 4.380 | 4.430 | 1,087,473 | -0.19(-4.11%) |
Sep 09, 2024 | 4.640 | 4.700 | 4.560 | 4.620 | 1,119,498 | -0.02(-0.43%) |
Sep 06, 2024 | 4.600 | 4.735 | 4.565 | 4.640 | 952,166 | +0.04(+0.87%) |
Sep 05, 2024 | 4.710 | 4.720 | 4.510 | 4.600 | 936,281 | -0.10(-2.13%) |
Sep 04, 2024 | 4.670 | 4.870 | 4.660 | 4.700 | 1,174,830 | +0.01(+0.21%) |
Sep 03, 2024 | 4.690 | 4.755 | 4.640 | 4.690 | 1,381,331 | +0.00(+0.00%) |
Aug 30, 2024 | 4.770 | 4.785 | 4.590 | 4.690 | 1,115,155 | -0.04(-0.85%) |
Aug 29, 2024 | 4.630 | 4.790 | 4.605 | 4.730 | 1,283,041 | +0.16(+3.50%) |
Aug 28, 2024 | 4.630 | 4.670 | 4.560 | 4.570 | 997,861 | -0.07(-1.51%) |
Aug 27, 2024 | 4.620 | 4.690 | 4.605 | 4.640 | 1,455,529 | +0.01(+0.22%) |
Aug 26, 2024 | 4.580 | 4.668 | 4.500 | 4.630 | 1,561,980 | +0.13(+2.89%) |
Aug 23, 2024 | 4.360 | 4.510 | 4.330 | 4.500 | 1,994,878 | +0.16(+3.69%) |
Aug 22, 2024 | 4.440 | 4.490 | 4.320 | 4.340 | 1,545,347 | -0.13(-2.91%) |
Aug 21, 2024 | 4.480 | 4.520 | 4.435 | 4.470 | 1,417,190 | +0.00(+0.00%) |
Aug 20, 2024 | 4.580 | 4.630 | 4.470 | 4.470 | 645,592 | -0.16(-3.46%) |
Aug 19, 2024 | 4.510 | 4.630 | 4.505 | 4.630 | 675,584 | +0.16(+3.58%) |
Aug 16, 2024 | 4.450 | 4.520 | 4.430 | 4.470 | 791,981 | +0.01(+0.22%) |
Aug 15, 2024 | 4.530 | 4.600 | 4.430 | 4.460 | 1,288,881 | +0.06(+1.36%) |
Aug 14, 2024 | 4.400 | 4.450 | 4.365 | 4.400 | 1,325,109 | -0.02(-0.45%) |
Aug 13, 2024 | 4.320 | 4.506 | 4.300 | 4.420 | 1,451,622 | +0.10(+2.31%) |
Aug 12, 2024 | 4.670 | 4.670 | 4.260 | 4.320 | 2,067,593 | -0.34(-7.30%) |
Aug 09, 2024 | 4.760 | 4.760 | 4.560 | 4.660 | 1,437,167 | -0.12(-2.51%) |
Aug 08, 2024 | 4.860 | 4.910 | 4.740 | 4.780 | 1,722,411 | -0.05(-1.04%) |
Aug 07, 2024 | 5.210 | 5.310 | 4.810 | 4.830 | 1,048,325 | -0.35(-6.76%) |
Aug 06, 2024 | 5.080 | 5.260 | 5.010 | 5.180 | 893,054 | +0.11(+2.17%) |
Aug 05, 2024 | 5.160 | 5.230 | 5.035 | 5.070 | 1,257,964 | -0.37(-6.80%) |
Aug 02, 2024 | 5.600 | 5.600 | 5.290 | 5.440 | 1,450,633 | -0.04(-0.73%) |