Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 4.600 | 4.600 | 4.490 | 4.550 | 480,019 | -0.06(-1.30%) |
Oct 02, 2024 | 4.650 | 4.690 | 4.575 | 4.610 | 345,681 | -0.04(-0.86%) |
Oct 01, 2024 | 4.710 | 4.740 | 4.590 | 4.650 | 470,243 | +0.05(+1.09%) |
Sep 30, 2024 | 4.680 | 4.690 | 4.560 | 4.600 | 394,978 | -0.09(-1.92%) |
Sep 27, 2024 | 4.910 | 4.910 | 4.690 | 4.690 | 625,411 | -0.23(-4.67%) |
Sep 26, 2024 | 5.000 | 5.030 | 4.920 | 4.920 | 763,127 | -0.05(-1.01%) |
Sep 25, 2024 | 4.860 | 4.980 | 4.860 | 4.970 | 798,644 | +0.11(+2.26%) |
Sep 24, 2024 | 4.940 | 4.940 | 4.800 | 4.860 | 608,227 | -0.01(-0.21%) |
Sep 23, 2024 | 4.990 | 5.000 | 4.860 | 4.870 | 705,999 | -0.16(-3.18%) |
Sep 20, 2024 | 5.000 | 5.030 | 4.855 | 5.030 | 12,024,987 | +0.20(+4.14%) |
Sep 19, 2024 | 4.820 | 4.920 | 4.750 | 4.830 | 1,715,243 | +0.18(+3.87%) |
Sep 18, 2024 | 4.810 | 4.965 | 4.650 | 4.650 | 1,404,201 | -0.11(-2.31%) |
Sep 17, 2024 | 4.860 | 4.880 | 4.750 | 4.760 | 1,082,923 | -0.12(-2.46%) |
Sep 16, 2024 | 5.160 | 5.160 | 4.780 | 4.880 | 2,032,955 | -0.17(-3.37%) |
Sep 13, 2024 | 4.780 | 5.050 | 4.730 | 5.050 | 921,049 | +0.37(+7.91%) |
Sep 12, 2024 | 4.460 | 4.680 | 4.460 | 4.680 | 520,245 | +0.33(+7.59%) |
Sep 11, 2024 | 4.310 | 4.380 | 4.210 | 4.350 | 369,899 | +0.06(+1.40%) |
Sep 10, 2024 | 4.250 | 4.380 | 4.220 | 4.290 | 299,568 | +0.07(+1.66%) |
Sep 09, 2024 | 4.220 | 4.310 | 4.160 | 4.220 | 269,105 | +0.02(+0.48%) |
Sep 06, 2024 | 4.460 | 4.460 | 4.200 | 4.200 | 401,067 | -0.24(-5.41%) |
Sep 05, 2024 | 4.610 | 4.630 | 4.419 | 4.440 | 269,693 | -0.09(-1.99%) |
Sep 04, 2024 | 4.270 | 4.560 | 4.270 | 4.530 | 394,182 | +0.23(+5.35%) |
Sep 03, 2024 | 4.430 | 4.460 | 4.274 | 4.300 | 573,515 | -0.24(-5.29%) |
Aug 30, 2024 | 4.490 | 4.610 | 4.480 | 4.540 | 939,222 | +0.06(+1.34%) |
Aug 29, 2024 | 4.380 | 4.535 | 4.330 | 4.480 | 239,123 | +0.10(+2.28%) |
Aug 28, 2024 | 4.510 | 4.510 | 4.310 | 4.380 | 351,433 | -0.16(-3.52%) |
Aug 27, 2024 | 4.640 | 4.640 | 4.530 | 4.540 | 246,382 | -0.10(-2.16%) |
Aug 26, 2024 | 4.890 | 4.890 | 4.630 | 4.640 | 376,989 | -0.18(-3.73%) |
Aug 23, 2024 | 4.700 | 4.850 | 4.630 | 4.820 | 468,135 | +0.18(+3.88%) |
Aug 22, 2024 | 4.610 | 4.710 | 4.480 | 4.640 | 364,681 | -0.01(-0.22%) |
Aug 21, 2024 | 4.600 | 4.700 | 4.520 | 4.650 | 305,740 | +0.03(+0.65%) |
Aug 20, 2024 | 4.600 | 4.660 | 4.500 | 4.620 | 440,312 | +0.11(+2.44%) |
Aug 19, 2024 | 4.290 | 4.510 | 4.290 | 4.510 | 397,303 | +0.24(+5.62%) |
Aug 16, 2024 | 4.130 | 4.310 | 4.130 | 4.270 | 256,829 | +0.15(+3.64%) |
Aug 15, 2024 | 4.090 | 4.155 | 3.950 | 4.120 | 173,800 | +0.08(+1.98%) |
Aug 14, 2024 | 4.010 | 4.230 | 3.820 | 4.040 | 403,395 | -0.20(-4.72%) |
Aug 13, 2024 | 4.080 | 4.305 | 4.070 | 4.240 | 476,620 | +0.16(+3.92%) |
Aug 12, 2024 | 3.950 | 4.115 | 3.950 | 4.080 | 318,018 | +0.21(+5.43%) |
Aug 09, 2024 | 3.930 | 3.930 | 3.830 | 3.870 | 127,443 | -0.01(-0.26%) |
Aug 08, 2024 | 3.900 | 3.950 | 3.830 | 3.880 | 169,087 | +0.05(+1.31%) |
Aug 07, 2024 | 4.050 | 4.080 | 3.800 | 3.830 | 383,402 | -0.20(-4.96%) |
Aug 06, 2024 | 3.860 | 4.110 | 3.830 | 4.030 | 279,857 | +0.13(+3.33%) |
Aug 05, 2024 | 3.690 | 3.950 | 3.630 | 3.900 | 332,039 | -0.13(-3.23%) |
Aug 02, 2024 | 4.320 | 4.330 | 4.005 | 4.030 | 243,512 | -0.27(-6.28%) |