Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 4.650 | 4.660 | 4.610 | 4.620 | 325,259 | -0.04(-0.86%) |
Oct 24, 2024 | 4.670 | 4.705 | 4.650 | 4.660 | 313,015 | +0.02(+0.43%) |
Oct 23, 2024 | 4.640 | 4.660 | 4.630 | 4.640 | 348,516 | -0.03(-0.64%) |
Oct 22, 2024 | 4.670 | 4.699 | 4.660 | 4.670 | 295,946 | -0.05(-1.06%) |
Oct 21, 2024 | 4.760 | 4.770 | 4.710 | 4.720 | 314,338 | -0.05(-1.05%) |
Oct 18, 2024 | 4.750 | 4.790 | 4.750 | 4.770 | 335,863 | -0.06(-1.24%) |
Oct 17, 2024 | 4.870 | 4.870 | 4.820 | 4.830 | 501,142 | -0.05(-1.02%) |
Oct 16, 2024 | 4.840 | 4.900 | 4.840 | 4.880 | 363,445 | +0.12(+2.52%) |
Oct 15, 2024 | 4.760 | 4.805 | 4.750 | 4.760 | 346,585 | -0.02(-0.42%) |
Oct 14, 2024 | 4.780 | 4.790 | 4.761 | 4.780 | 223,836 | +0.01(+0.21%) |
Oct 11, 2024 | 4.760 | 4.795 | 4.760 | 4.770 | 252,111 | +0.00(+0.00%) |
Oct 10, 2024 | 4.820 | 4.820 | 4.770 | 4.770 | 216,153 | -0.04(-0.83%) |
Oct 09, 2024 | 4.800 | 4.820 | 4.795 | 4.810 | 245,507 | +0.01(+0.21%) |
Oct 08, 2024 | 4.800 | 4.820 | 4.775 | 4.800 | 638,441 | +0.02(+0.42%) |
Oct 07, 2024 | 4.770 | 4.785 | 4.750 | 4.780 | 348,495 | +0.03(+0.63%) |
Oct 04, 2024 | 4.710 | 4.765 | 4.710 | 4.750 | 369,226 | +0.02(+0.42%) |
Oct 03, 2024 | 4.690 | 4.760 | 4.680 | 4.730 | 1,071,213 | -0.03(-0.63%) |
Oct 02, 2024 | 4.780 | 4.790 | 4.748 | 4.760 | 415,182 | -0.07(-1.45%) |
Oct 01, 2024 | 4.850 | 4.850 | 4.810 | 4.830 | 400,709 | -0.03(-0.62%) |
Sep 30, 2024 | 4.890 | 4.910 | 4.850 | 4.860 | 330,747 | -0.03(-0.61%) |
Sep 27, 2024 | 4.900 | 4.930 | 4.870 | 4.890 | 661,876 | +0.01(+0.20%) |
Sep 26, 2024 | 4.870 | 4.910 | 4.862 | 4.880 | 352,332 | -0.01(-0.20%) |
Sep 25, 2024 | 4.920 | 4.930 | 4.890 | 4.890 | 457,979 | +0.00(+0.00%) |
Sep 24, 2024 | 4.860 | 4.920 | 4.860 | 4.890 | 879,922 | +0.03(+0.62%) |
Sep 23, 2024 | 4.860 | 4.880 | 4.850 | 4.860 | 1,368,226 | +0.03(+0.62%) |
Sep 20, 2024 | 4.850 | 4.870 | 4.810 | 4.830 | 477,591 | +0.00(+0.00%) |
Sep 19, 2024 | 4.830 | 4.850 | 4.800 | 4.830 | 336,216 | -0.07(-1.43%) |
Sep 18, 2024 | 4.880 | 4.930 | 4.870 | 4.900 | 428,571 | +0.06(+1.24%) |
Sep 17, 2024 | 4.870 | 4.870 | 4.810 | 4.840 | 717,820 | +0.02(+0.41%) |
Sep 16, 2024 | 4.760 | 4.830 | 4.760 | 4.820 | 767,821 | +0.10(+2.12%) |
Sep 13, 2024 | 4.740 | 4.750 | 4.700 | 4.720 | 991,743 | +0.03(+0.64%) |
Sep 12, 2024 | 4.660 | 4.700 | 4.645 | 4.690 | 447,792 | +0.04(+0.86%) |
Sep 11, 2024 | 4.630 | 4.670 | 4.620 | 4.650 | 380,291 | +0.03(+0.65%) |
Sep 10, 2024 | 4.640 | 4.650 | 4.600 | 4.620 | 445,485 | -0.04(-0.86%) |
Sep 09, 2024 | 4.640 | 4.665 | 4.630 | 4.660 | 438,497 | -0.02(-0.43%) |
Sep 06, 2024 | 4.670 | 4.705 | 4.660 | 4.680 | 520,662 | -0.01(-0.21%) |
Sep 05, 2024 | 4.710 | 4.715 | 4.670 | 4.690 | 696,670 | +0.03(+0.64%) |
Sep 04, 2024 | 4.620 | 4.670 | 4.610 | 4.660 | 429,271 | +0.04(+0.87%) |
Sep 03, 2024 | 4.580 | 4.639 | 4.580 | 4.620 | 680,535 | +0.10(+2.21%) |
Aug 30, 2024 | 4.530 | 4.540 | 4.500 | 4.520 | 367,127 | +0.00(+0.00%) |
Aug 29, 2024 | 4.530 | 4.545 | 4.500 | 4.520 | 501,449 | -0.02(-0.44%) |
Aug 28, 2024 | 4.530 | 4.550 | 4.510 | 4.540 | 322,964 | -0.03(-0.66%) |
Aug 27, 2024 | 4.560 | 4.600 | 4.560 | 4.570 | 404,399 | -0.01(-0.22%) |
Aug 26, 2024 | 4.550 | 4.580 | 4.550 | 4.580 | 258,096 | +0.05(+1.10%) |
Aug 23, 2024 | 4.490 | 4.565 | 4.490 | 4.530 | 406,493 | +0.05(+1.12%) |
Aug 22, 2024 | 4.520 | 4.520 | 4.470 | 4.480 | 258,718 | -0.03(-0.67%) |
Aug 21, 2024 | 4.500 | 4.530 | 4.480 | 4.510 | 401,573 | -0.02(-0.44%) |
Aug 20, 2024 | 4.510 | 4.550 | 4.510 | 4.530 | 316,567 | -0.04(-0.88%) |
Aug 19, 2024 | 4.570 | 4.610 | 4.560 | 4.570 | 589,290 | +0.06(+1.33%) |
Aug 16, 2024 | 4.470 | 4.520 | 4.470 | 4.510 | 323,809 | +0.06(+1.35%) |
Aug 15, 2024 | 4.470 | 4.475 | 4.440 | 4.450 | 227,783 | -0.03(-0.67%) |
Aug 14, 2024 | 4.450 | 4.488 | 4.450 | 4.480 | 253,707 | +0.04(+0.90%) |
Aug 13, 2024 | 4.430 | 4.450 | 4.410 | 4.440 | 354,610 | +0.03(+0.68%) |
Aug 12, 2024 | 4.410 | 4.430 | 4.385 | 4.410 | 425,532 | -0.01(-0.23%) |
Aug 09, 2024 | 4.410 | 4.421 | 4.393 | 4.420 | 441,610 | +0.01(+0.23%) |
Aug 08, 2024 | 4.390 | 4.420 | 4.385 | 4.410 | 543,293 | +0.05(+1.15%) |
Aug 07, 2024 | 4.380 | 4.410 | 4.350 | 4.360 | 606,894 | -0.02(-0.46%) |
Aug 06, 2024 | 4.360 | 4.390 | 4.350 | 4.380 | 636,875 | -0.04(-0.90%) |
Aug 05, 2024 | 4.450 | 4.460 | 4.400 | 4.420 | 1,057,902 | -0.07(-1.56%) |
Aug 02, 2024 | 4.500 | 4.520 | 4.480 | 4.490 | 718,034 | -0.01(-0.22%) |